Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.490 | 1.491 | 1.474 | 1.481 | 3,785,124 | -0.02(-1.10%) |
Nov 26, 2003 | 1.485 | 1.501 | 1.483 | 1.497 | 4,943,731 | +0.01(+0.81%) |
Nov 25, 2003 | 1.474 | 1.486 | 1.469 | 1.485 | 8,020,008 | +0.01(+0.77%) |
Nov 24, 2003 | 1.474 | 1.476 | 1.460 | 1.474 | 6,242,798 | -0.00(-0.23%) |
Nov 21, 2003 | 1.468 | 1.482 | 1.469 | 1.477 | 5,937,863 | +0.01(+0.61%) |
Nov 20, 2003 | 1.468 | 1.477 | 1.462 | 1.468 | 6,151,099 | -0.00(-0.26%) |
Nov 19, 2003 | 1.482 | 1.484 | 1.460 | 1.472 | 9,880,185 | -0.02(-1.15%) |
Nov 18, 2003 | 1.488 | 1.496 | 1.483 | 1.489 | 6,853,396 | -0.00(-0.07%) |
Nov 17, 2003 | 1.495 | 1.519 | 1.486 | 1.490 | 4,936,453 | -0.04(-2.32%) |
Nov 14, 2003 | 1.505 | 1.526 | 1.493 | 1.526 | 8,830,015 | +0.02(+1.62%) |
Nov 13, 2003 | 1.472 | 1.503 | 1.472 | 1.501 | 5,964,063 | +0.02(+1.04%) |
Nov 12, 2003 | 1.457 | 1.485 | 1.457 | 1.486 | 3,525,310 | +0.03(+1.79%) |
Nov 11, 2003 | 1.475 | 1.477 | 1.454 | 1.460 | 7,511,298 | -0.03(-2.12%) |
Nov 10, 2003 | 1.498 | 1.498 | 1.476 | 1.491 | 6,931,995 | -0.02(-1.34%) |
Nov 07, 2003 | 1.482 | 1.511 | 1.477 | 1.511 | 7,713,618 | +0.02(+1.62%) |
Nov 06, 2003 | 1.482 | 1.487 | 1.461 | 1.487 | 5,596,539 | +0.01(+0.37%) |
Nov 05, 2003 | 1.461 | 1.483 | 1.467 | 1.482 | 5,255,944 | +0.00(+0.21%) |
Nov 04, 2003 | 1.461 | 1.481 | 1.460 | 1.479 | 7,036,065 | +0.02(+1.22%) |
Nov 03, 2003 | 1.467 | 1.474 | 1.458 | 1.461 | 7,970,222 | -0.01(-0.40%) |
Oct 31, 2003 | 1.421 | 1.475 | 1.421 | 1.467 | 18,281,544 | +0.05(+3.44%) |
Oct 30, 2003 | 1.368 | 1.419 | 1.367 | 1.418 | 20,635,148 | +0.06(+4.45%) |
Oct 29, 2003 | 1.348 | 1.362 | 1.338 | 1.358 | 21,324,344 | +0.01(+0.69%) |
Oct 28, 2003 | 1.340 | 1.357 | 1.339 | 1.348 | 16,315,114 | -0.03(-1.97%) |
Oct 27, 2003 | 1.360 | 1.379 | 1.349 | 1.375 | 8,734,677 | +0.02(+1.65%) |
Oct 24, 2003 | 1.371 | 1.372 | 1.350 | 1.353 | 4,325,856 | -0.02(-1.10%) |
Oct 23, 2003 | 1.337 | 1.371 | 1.332 | 1.368 | 7,189,625 | +0.03(+2.31%) |
Oct 22, 2003 | 1.347 | 1.350 | 1.335 | 1.337 | 5,552,146 | -0.02(-1.32%) |
Oct 21, 2003 | 1.372 | 1.372 | 1.354 | 1.355 | 4,848,393 | -0.01(-0.85%) |
Oct 20, 2003 | 1.358 | 1.372 | 1.351 | 1.367 | 3,753,102 | +0.00(+0.02%) |
Oct 17, 2003 | 1.372 | 1.375 | 1.364 | 1.367 | 5,094,379 | -0.01(-0.43%) |
Oct 16, 2003 | 1.369 | 1.374 | 1.366 | 1.372 | 4,707,934 | +0.01(+0.53%) |
Oct 15, 2003 | 1.373 | 1.373 | 1.362 | 1.365 | 5,552,146 | -0.00(-0.05%) |
Oct 14, 2003 | 1.374 | 1.374 | 1.358 | 1.366 | 4,511,437 | -0.00(-0.25%) |
Oct 13, 2003 | 1.362 | 1.370 | 1.364 | 1.369 | 4,665,724 | +0.01(+0.55%) |
Oct 10, 2003 | 1.361 | 1.365 | 1.360 | 1.362 | 4,123,536 | +0.01(+0.43%) |
Oct 09, 2003 | 1.355 | 1.361 | 1.347 | 1.356 | 8,297,288 | +0.01(+0.69%) |
Oct 08, 2003 | 1.341 | 1.353 | 1.340 | 1.347 | 6,608,138 | +0.01(+0.49%) |
Oct 07, 2003 | 1.340 | 1.345 | 1.332 | 1.340 | 5,981,529 | +0.00(+0.03%) |
Oct 06, 2003 | 1.338 | 1.340 | 1.324 | 1.340 | 4,437,932 | +0.00(+0.10%) |
Oct 03, 2003 | 1.333 | 1.344 | 1.324 | 1.338 | 7,346,095 | +0.02(+1.46%) |
Oct 02, 2003 | 1.305 | 1.319 | 1.299 | 1.319 | 7,859,899 | +0.02(+1.59%) |
Oct 01, 2003 | 1.315 | 1.312 | 1.295 | 1.298 | 11,813,866 | -0.02(-1.23%) |
Sep 30, 2003 | 1.273 | 1.319 | 1.268 | 1.315 | 15,091,007 | +0.04(+3.15%) |
Sep 29, 2003 | 1.274 | 1.276 | 1.266 | 1.274 | 4,319,306 | +0.01(+0.41%) |
Sep 26, 2003 | 1.276 | 1.274 | 1.260 | 1.269 | 5,974,979 | -0.01(-0.54%) |
Sep 25, 2003 | 1.296 | 1.296 | 1.274 | 1.276 | 4,631,518 | -0.02(-1.46%) |
Sep 24, 2003 | 1.307 | 1.315 | 1.295 | 1.295 | 7,622,647 | -0.00(-0.16%) |
Sep 23, 2003 | 1.298 | 1.313 | 1.295 | 1.297 | 4,926,992 | +0.00(+0.03%) |
Sep 22, 2003 | 1.283 | 1.301 | 1.283 | 1.297 | 6,311,936 | +0.01(+1.04%) |
Sep 19, 2003 | 1.290 | 1.295 | 1.281 | 1.283 | 8,633,518 | -0.01(-0.90%) |
Sep 18, 2003 | 1.303 | 1.303 | 1.290 | 1.295 | 10,000,267 | -0.01(-0.50%) |
Sep 17, 2003 | 1.312 | 1.312 | 1.300 | 1.302 | 5,212,278 | -0.01(-0.53%) |
Sep 16, 2003 | 1.311 | 1.311 | 1.302 | 1.308 | 4,821,466 | +0.00(+0.13%) |
Sep 15, 2003 | 1.311 | 1.312 | 1.303 | 1.307 | 5,058,719 | -0.00(-0.24%) |
Sep 12, 2003 | 1.307 | 1.312 | 1.302 | 1.310 | 3,547,871 | -0.00(-0.13%) |
Sep 11, 2003 | 1.317 | 1.317 | 1.304 | 1.312 | 6,787,169 | -0.00(-0.21%) |
Sep 10, 2003 | 1.317 | 1.327 | 1.311 | 1.314 | 10,950,005 | -0.00(-0.03%) |
Sep 09, 2003 | 1.324 | 1.326 | 1.311 | 1.315 | 7,705,612 | -0.01(-0.80%) |
Sep 08, 2003 | 1.307 | 1.328 | 1.307 | 1.325 | 5,322,171 | +0.02(+1.39%) |
Sep 05, 2003 | 1.304 | 1.307 | 1.290 | 1.307 | 7,153,964 | +0.01(+0.82%) |
Sep 04, 2003 | 1.319 | 1.324 | 1.292 | 1.296 | 14,060,487 | -0.02(-1.33%) |
Sep 03, 2003 | 1.323 | 1.335 | 1.295 | 1.314 | 16,620,777 | -0.04(-2.67%) |