Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.281 | 1.319 | 1.259 | 1.296 | 419,199 | +0.02(+1.87%) |
Dec 30, 2003 | 1.328 | 1.328 | 1.272 | 1.272 | 611,208 | -0.03(-2.17%) |
Dec 29, 2003 | 1.300 | 1.318 | 1.287 | 1.300 | 602,028 | +0.02(+1.17%) |
Dec 26, 2003 | 1.271 | 1.306 | 1.259 | 1.285 | 302,128 | +0.03(+2.22%) |
Dec 24, 2003 | 1.262 | 1.263 | 1.255 | 1.257 | 70,640 | -0.00(-0.33%) |
Dec 23, 2003 | 1.266 | 1.268 | 1.236 | 1.262 | 371,031 | +0.01(+1.18%) |
Dec 22, 2003 | 1.226 | 1.262 | 1.225 | 1.247 | 209,546 | +0.01(+0.52%) |
Dec 19, 2003 | 1.256 | 1.262 | 1.206 | 1.240 | 690,379 | +0.00(+0.03%) |
Dec 18, 2003 | 1.205 | 1.256 | 1.205 | 1.240 | 547,174 | +0.03(+2.18%) |
Dec 17, 2003 | 1.206 | 1.244 | 1.174 | 1.214 | 614,936 | -0.03(-2.43%) |
Dec 16, 2003 | 1.253 | 1.253 | 1.197 | 1.244 | 820,715 | +0.03(+2.17%) |
Dec 15, 2003 | 1.234 | 1.283 | 1.169 | 1.217 | 1,814,192 | -0.03(-2.74%) |
Dec 12, 2003 | 1.257 | 1.257 | 1.220 | 1.252 | 260,062 | +0.01(+0.85%) |
Dec 11, 2003 | 1.257 | 1.257 | 1.197 | 1.241 | 413,893 | +0.01(+0.86%) |
Dec 10, 2003 | 1.288 | 1.288 | 1.231 | 1.231 | 322,186 | -0.03(-2.54%) |
Dec 09, 2003 | 1.280 | 1.295 | 1.244 | 1.263 | 724,286 | +0.03(+2.17%) |
Dec 08, 2003 | 1.185 | 1.260 | 1.169 | 1.236 | 707,372 | +0.03(+2.50%) |
Dec 05, 2003 | 1.186 | 1.203 | 1.168 | 1.206 | 330,517 | +0.02(+1.68%) |
Dec 04, 2003 | 1.206 | 1.227 | 1.180 | 1.186 | 246,651 | -0.02(-1.72%) |
Dec 03, 2003 | 1.185 | 1.212 | 1.185 | 1.206 | 365,486 | +0.00(+0.12%) |
Dec 02, 2003 | 1.187 | 1.205 | 1.171 | 1.205 | 184,262 | +0.00(+0.38%) |
Dec 01, 2003 | 1.205 | 1.237 | 1.165 | 1.200 | 291,555 | +0.01(+1.17%) |
Nov 28, 2003 | 1.168 | 1.199 | 1.168 | 1.187 | 70,852 | +0.02(+1.88%) |
Nov 26, 2003 | 1.168 | 1.168 | 1.159 | 1.165 | 163,846 | -0.00(-0.16%) |
Nov 25, 2003 | 1.150 | 1.168 | 1.150 | 1.167 | 159,746 | +0.00(+0.32%) |
Nov 24, 2003 | 1.174 | 1.183 | 1.150 | 1.163 | 366,865 | +0.01(+0.59%) |
Nov 21, 2003 | 1.168 | 1.200 | 1.150 | 1.156 | 433,845 | -0.01(-1.00%) |
Nov 20, 2003 | 1.161 | 1.183 | 1.154 | 1.168 | 256,958 | +0.00(+0.36%) |
Nov 19, 2003 | 1.182 | 1.182 | 1.161 | 1.164 | 709,720 | -0.02(-1.79%) |
Nov 18, 2003 | 1.208 | 1.208 | 1.171 | 1.185 | 521,425 | -0.00(-0.06%) |
Nov 17, 2003 | 1.174 | 1.210 | 1.136 | 1.185 | 516,610 | +0.04(+3.83%) |
Nov 14, 2003 | 1.174 | 1.174 | 1.134 | 1.142 | 225,452 | -0.03(-2.48%) |
Nov 13, 2003 | 1.187 | 1.191 | 1.151 | 1.171 | 263,233 | -0.01(-0.99%) |
Nov 12, 2003 | 1.157 | 1.188 | 1.157 | 1.182 | 263,485 | +0.01(+1.19%) |
Nov 11, 2003 | 1.163 | 1.168 | 1.122 | 1.168 | 263,684 | +0.03(+2.21%) |
Nov 10, 2003 | 1.163 | 1.163 | 1.122 | 1.143 | 303,309 | -0.02(-1.49%) |
Nov 07, 2003 | 1.136 | 1.161 | 1.118 | 1.161 | 421,189 | +0.03(+2.67%) |
Nov 06, 2003 | 1.121 | 1.131 | 1.118 | 1.130 | 293,174 | +0.01(+0.81%) |
Nov 05, 2003 | 1.099 | 1.123 | 1.094 | 1.121 | 513,864 | +0.01(+0.95%) |
Nov 04, 2003 | 1.120 | 1.123 | 1.086 | 1.111 | 405,044 | +0.00(+0.24%) |
Nov 03, 2003 | 1.090 | 1.120 | 1.077 | 1.108 | 465,417 | +0.00(+0.24%) |
Oct 31, 2003 | 1.082 | 1.118 | 1.075 | 1.105 | 273,275 | +0.03(+2.98%) |
Oct 30, 2003 | 1.089 | 1.089 | 1.059 | 1.073 | 297,472 | -0.02(-1.42%) |
Oct 29, 2003 | 1.117 | 1.131 | 1.078 | 1.089 | 642,025 | -0.01(-1.20%) |
Oct 28, 2003 | 1.120 | 1.131 | 1.093 | 1.102 | 631,173 | -0.01(-0.68%) |
Oct 27, 2003 | 1.131 | 1.136 | 1.103 | 1.110 | 603,594 | -0.01(-0.67%) |
Oct 24, 2003 | 1.116 | 1.131 | 1.102 | 1.117 | 260,009 | +0.01(+0.75%) |
Oct 23, 2003 | 1.120 | 1.120 | 1.106 | 1.109 | 201,640 | +0.00(+0.00%) |
Oct 22, 2003 | 1.131 | 1.131 | 1.108 | 1.109 | 405,933 | -0.01(-0.71%) |
Oct 21, 2003 | 1.089 | 1.126 | 1.083 | 1.117 | 441,021 | +0.03(+2.81%) |
Oct 20, 2003 | 1.066 | 1.089 | 1.066 | 1.086 | 246,744 | +0.02(+1.59%) |
Oct 17, 2003 | 1.073 | 1.085 | 1.055 | 1.069 | 486,178 | -0.02(-1.74%) |
Oct 16, 2003 | 1.082 | 1.082 | 1.082 | 1.088 | 797,447 | -0.00(-0.45%) |
Oct 15, 2003 | 1.122 | 1.131 | 1.082 | 1.093 | 1,228,467 | -0.06(-5.10%) |
Oct 14, 2003 | 1.154 | 1.154 | 1.117 | 1.152 | 338,278 | +0.02(+1.53%) |
Oct 13, 2003 | 1.154 | 1.160 | 1.127 | 1.135 | 563,412 | -0.01(-1.18%) |
Oct 10, 2003 | 1.136 | 1.159 | 1.117 | 1.148 | 377,571 | +0.01(+0.99%) |
Oct 09, 2003 | 1.151 | 1.168 | 1.131 | 1.137 | 536,602 | -0.03(-2.33%) |
Oct 08, 2003 | 1.148 | 1.164 | 1.127 | 1.164 | 250,723 | +0.02(+1.38%) |
Oct 07, 2003 | 1.151 | 1.163 | 1.112 | 1.148 | 661,685 | +0.02(+1.70%) |
Oct 06, 2003 | 1.120 | 1.129 | 1.093 | 1.129 | 355,497 | +0.03(+2.32%) |
Oct 03, 2003 | 1.144 | 1.157 | 1.101 | 1.103 | 829,962 | -0.02(-2.21%) |
Oct 02, 2003 | 1.131 | 1.151 | 1.125 | 1.128 | 440,305 | -0.00(-0.23%) |