Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.345 | 1.354 | 1.335 | 1.335 | 2,033,155 | -0.01(-1.09%) |
Nov 26, 2003 | 1.354 | 1.362 | 1.346 | 1.350 | 1,949,384 | -0.01(-0.54%) |
Nov 25, 2003 | 1.372 | 1.376 | 1.353 | 1.357 | 2,020,240 | -0.01(-0.91%) |
Nov 24, 2003 | 1.345 | 1.375 | 1.337 | 1.370 | 2,464,610 | +0.02(+1.17%) |
Nov 21, 2003 | 1.362 | 1.362 | 1.341 | 1.354 | 2,145,411 | -0.01(-0.42%) |
Nov 20, 2003 | 1.361 | 1.363 | 1.338 | 1.359 | 2,233,871 | -0.00(-0.12%) |
Nov 19, 2003 | 1.345 | 1.363 | 1.317 | 1.361 | 2,765,065 | +0.01(+0.75%) |
Nov 18, 2003 | 1.371 | 1.376 | 1.343 | 1.351 | 1,775,339 | -0.01(-0.54%) |
Nov 17, 2003 | 1.373 | 1.385 | 1.348 | 1.358 | 2,473,668 | -0.02(-1.44%) |
Nov 14, 2003 | 1.396 | 1.413 | 1.370 | 1.378 | 4,412,349 | -0.04(-2.87%) |
Nov 13, 2003 | 1.359 | 1.467 | 1.357 | 1.419 | 9,696,038 | +0.06(+4.15%) |
Nov 12, 2003 | 1.348 | 1.363 | 1.348 | 1.362 | 5,690,145 | +0.02(+1.39%) |
Nov 11, 2003 | 1.310 | 1.347 | 1.301 | 1.344 | 3,137,375 | +0.03(+1.97%) |
Nov 10, 2003 | 1.340 | 1.345 | 1.301 | 1.318 | 1,257,060 | -0.02(-1.23%) |
Nov 07, 2003 | 1.333 | 1.340 | 1.308 | 1.334 | 2,840,831 | -0.00(-0.17%) |
Nov 06, 2003 | 1.344 | 1.347 | 1.327 | 1.336 | 1,758,363 | -0.01(-0.76%) |
Nov 05, 2003 | 1.328 | 1.350 | 1.323 | 1.346 | 3,857,041 | +0.02(+1.19%) |
Nov 04, 2003 | 1.345 | 1.357 | 1.327 | 1.331 | 2,824,704 | -0.02(-1.51%) |
Nov 03, 2003 | 1.342 | 1.371 | 1.336 | 1.351 | 2,276,385 | +0.01(+0.63%) |
Oct 31, 2003 | 1.361 | 1.383 | 1.337 | 1.342 | 2,317,988 | -0.02(-1.74%) |
Oct 30, 2003 | 1.373 | 1.395 | 1.363 | 1.366 | 5,747,087 | -0.01(-0.54%) |
Oct 29, 2003 | 1.306 | 1.373 | 1.295 | 1.373 | 5,760,904 | +0.06(+4.92%) |
Oct 28, 2003 | 1.299 | 1.317 | 1.296 | 1.309 | 2,628,394 | +0.02(+1.27%) |
Oct 27, 2003 | 1.277 | 1.300 | 1.277 | 1.293 | 4,813,108 | +0.02(+1.19%) |
Oct 24, 2003 | 1.260 | 1.288 | 1.249 | 1.277 | 2,138,962 | +0.01(+0.44%) |
Oct 23, 2003 | 1.272 | 1.295 | 1.230 | 1.272 | 3,993,969 | +0.03(+2.51%) |
Oct 22, 2003 | 1.269 | 1.269 | 1.237 | 1.241 | 4,811,339 | -0.04(-2.88%) |
Oct 21, 2003 | 1.245 | 1.296 | 1.245 | 1.277 | 2,680,134 | +0.02(+1.76%) |
Oct 20, 2003 | 1.269 | 1.282 | 1.251 | 1.255 | 1,570,120 | -0.01(-1.02%) |
Oct 17, 2003 | 1.272 | 1.282 | 1.260 | 1.268 | 1,753,109 | -0.01(-0.66%) |
Oct 16, 2003 | 1.258 | 1.282 | 1.256 | 1.277 | 1,421,401 | +0.02(+1.48%) |
Oct 15, 2003 | 1.252 | 1.263 | 1.244 | 1.258 | 1,857,315 | +0.01(+0.77%) |
Oct 14, 2003 | 1.244 | 1.251 | 1.232 | 1.249 | 1,227,409 | +0.01(+0.41%) |
Oct 13, 2003 | 1.228 | 1.244 | 1.210 | 1.244 | 2,308,293 | +0.02(+1.24%) |
Oct 10, 2003 | 1.232 | 1.237 | 1.215 | 1.228 | 932,156 | +0.00(+0.14%) |
Oct 09, 2003 | 1.220 | 1.238 | 1.216 | 1.227 | 1,966,306 | +0.00(+0.32%) |
Oct 08, 2003 | 1.228 | 1.242 | 1.221 | 1.223 | 1,598,923 | -0.01(-0.78%) |
Oct 07, 2003 | 1.254 | 1.254 | 1.198 | 1.232 | 7,560,941 | -0.02(-1.98%) |
Oct 06, 2003 | 1.258 | 1.265 | 1.229 | 1.257 | 2,147,587 | -0.00(-0.04%) |
Oct 03, 2003 | 1.234 | 1.258 | 1.232 | 1.258 | 4,061,322 | +0.03(+2.58%) |
Oct 02, 2003 | 1.245 | 1.245 | 1.221 | 1.226 | 1,150,555 | -0.02(-1.36%) |
Oct 01, 2003 | 1.201 | 1.244 | 1.188 | 1.243 | 2,962,560 | +0.04(+3.14%) |
Sep 30, 2003 | 1.221 | 1.227 | 1.202 | 1.205 | 3,440,660 | -0.02(-2.02%) |
Sep 29, 2003 | 1.236 | 1.251 | 1.199 | 1.230 | 2,177,761 | -0.01(-0.96%) |
Sep 26, 2003 | 1.259 | 1.267 | 1.234 | 1.242 | 3,380,667 | -0.02(-1.79%) |
Sep 25, 2003 | 1.270 | 1.276 | 1.258 | 1.264 | 4,072,176 | -0.01(-0.45%) |
Sep 24, 2003 | 1.272 | 1.277 | 1.260 | 1.270 | 2,024,256 | -0.00(-0.18%) |
Sep 23, 2003 | 1.229 | 1.277 | 1.226 | 1.272 | 2,854,100 | +0.04(+3.12%) |
Sep 22, 2003 | 1.259 | 1.264 | 1.230 | 1.234 | 3,425,489 | -0.03(-2.54%) |
Sep 19, 2003 | 1.250 | 1.277 | 1.249 | 1.266 | 3,313,278 | +0.02(+1.50%) |
Sep 18, 2003 | 1.257 | 1.263 | 1.235 | 1.247 | 6,946,675 | -0.02(-1.69%) |
Sep 17, 2003 | 1.276 | 1.276 | 1.255 | 1.269 | 3,075,373 | -0.00(-0.09%) |
Sep 16, 2003 | 1.271 | 1.280 | 1.262 | 1.270 | 1,886,232 | -0.00(-0.18%) |
Sep 15, 2003 | 1.280 | 1.290 | 1.271 | 1.272 | 1,781,584 | -0.01(-1.01%) |
Sep 12, 2003 | 1.275 | 1.294 | 1.271 | 1.285 | 1,111,057 | +0.01(+0.80%) |
Sep 11, 2003 | 1.270 | 1.287 | 1.270 | 1.275 | 1,149,980 | +0.00(+0.27%) |
Sep 10, 2003 | 1.272 | 1.279 | 1.270 | 1.272 | 1,951,427 | -0.00(-0.22%) |
Sep 09, 2003 | 1.263 | 1.282 | 1.258 | 1.275 | 4,445,999 | +0.00(+0.00%) |
Sep 08, 2003 | 1.276 | 1.289 | 1.264 | 1.275 | 4,449,538 | -0.01(-0.62%) |
Sep 05, 2003 | 1.292 | 1.317 | 1.280 | 1.282 | 2,721,118 | -0.02(-1.48%) |
Sep 04, 2003 | 1.306 | 1.325 | 1.292 | 1.302 | 2,081,463 | -0.01(-0.99%) |
Sep 03, 2003 | 1.288 | 1.326 | 1.278 | 1.315 | 5,052,835 | +0.03(+2.02%) |