Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.312 | 1.323 | 1.280 | 1.307 | 3,781,665 | -0.01(-0.56%) |
Dec 30, 2003 | 1.318 | 1.344 | 1.312 | 1.314 | 3,971,862 | -0.01(-0.85%) |
Dec 29, 2003 | 1.293 | 1.325 | 1.286 | 1.325 | 3,099,205 | +0.04(+2.94%) |
Dec 26, 2003 | 1.289 | 1.293 | 1.283 | 1.288 | 1,874,971 | +0.00(+0.13%) |
Dec 24, 2003 | 1.306 | 1.306 | 1.280 | 1.286 | 2,329,488 | -0.01(-0.87%) |
Dec 23, 2003 | 1.290 | 1.320 | 1.286 | 1.297 | 6,568,845 | -0.00(-0.22%) |
Dec 22, 2003 | 1.292 | 1.335 | 1.270 | 1.300 | 18,234,286 | -0.12(-8.73%) |
Dec 19, 2003 | 1.459 | 1.461 | 1.397 | 1.424 | 4,594,019 | -0.01(-0.79%) |
Dec 18, 2003 | 1.405 | 1.455 | 1.405 | 1.436 | 9,776,511 | +0.03(+2.13%) |
Dec 17, 2003 | 1.335 | 1.413 | 1.325 | 1.406 | 7,749,697 | +0.07(+5.25%) |
Dec 16, 2003 | 1.290 | 1.354 | 1.285 | 1.336 | 11,091,185 | +0.04(+2.78%) |
Dec 15, 2003 | 1.276 | 1.348 | 1.272 | 1.299 | 14,335,067 | +0.05(+4.12%) |
Dec 12, 2003 | 1.275 | 1.289 | 1.235 | 1.248 | 6,125,863 | -0.03(-2.04%) |
Dec 11, 2003 | 1.313 | 1.321 | 1.247 | 1.274 | 9,099,880 | -0.03(-2.59%) |
Dec 10, 2003 | 1.308 | 1.325 | 1.297 | 1.308 | 2,723,674 | +0.01(+0.65%) |
Dec 09, 2003 | 1.336 | 1.342 | 1.298 | 1.299 | 2,050,732 | -0.03(-2.29%) |
Dec 08, 2003 | 1.333 | 1.339 | 1.320 | 1.330 | 2,699,781 | -0.00(-0.04%) |
Dec 05, 2003 | 1.324 | 1.328 | 1.307 | 1.331 | 2,308,682 | +0.01(+0.51%) |
Dec 04, 2003 | 1.338 | 1.341 | 1.308 | 1.324 | 2,817,548 | -0.01(-0.41%) |
Dec 03, 2003 | 1.331 | 1.350 | 1.320 | 1.329 | 3,123,956 | +0.01(+0.58%) |
Dec 02, 2003 | 1.349 | 1.349 | 1.321 | 1.321 | 2,361,643 | -0.02(-1.47%) |
Dec 01, 2003 | 1.336 | 1.353 | 1.330 | 1.341 | 4,435,349 | +0.01(+0.47%) |
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%) |