Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2003 | 1.251 | 1.300 | 1.244 | 1.289 | 5,433,213 | +0.04(+3.31%) |
Aug 29, 2003 | 1.246 | 1.253 | 1.244 | 1.247 | 1,456,936 | +0.00(+0.09%) |
Aug 28, 2003 | 1.219 | 1.247 | 1.219 | 1.246 | 1,457,820 | +0.02(+1.33%) |
Aug 27, 2003 | 1.224 | 1.241 | 1.216 | 1.230 | 2,285,806 | +0.00(+0.00%) |
Aug 26, 2003 | 1.246 | 1.246 | 1.221 | 1.230 | 1,975,311 | -0.01(-0.68%) |
Aug 25, 2003 | 1.251 | 1.262 | 1.233 | 1.238 | 3,228,790 | -0.01(-0.55%) |
Aug 22, 2003 | 1.232 | 1.252 | 1.224 | 1.245 | 2,397,266 | +0.01(+0.46%) |
Aug 21, 2003 | 1.234 | 1.262 | 1.229 | 1.240 | 3,421,632 | -0.00(-0.36%) |
Aug 20, 2003 | 1.198 | 1.257 | 1.198 | 1.244 | 9,310,415 | +0.03(+2.23%) |
Aug 19, 2003 | 1.215 | 1.229 | 1.200 | 1.217 | 3,031,524 | -0.00(-0.32%) |
Aug 18, 2003 | 1.232 | 1.233 | 1.208 | 1.221 | 2,782,067 | -0.00(-0.23%) |
Aug 15, 2003 | 1.222 | 1.229 | 1.213 | 1.224 | 1,303,900 | -0.01(-0.46%) |
Aug 14, 2003 | 1.222 | 1.229 | 1.213 | 1.229 | 2,256,614 | +0.02(+1.40%) |
Aug 13, 2003 | 1.218 | 1.229 | 1.207 | 1.212 | 2,367,189 | -0.01(-0.51%) |
Aug 12, 2003 | 1.208 | 1.222 | 1.188 | 1.219 | 2,765,259 | +0.02(+1.46%) |
Aug 11, 2003 | 1.147 | 1.208 | 1.147 | 1.201 | 3,982,469 | +0.03(+2.16%) |
Aug 08, 2003 | 1.173 | 1.190 | 1.164 | 1.176 | 3,728,589 | -0.00(-0.29%) |
Aug 07, 2003 | 1.195 | 1.220 | 1.172 | 1.179 | 10,282,590 | -0.03(-2.57%) |
Aug 06, 2003 | 1.199 | 1.229 | 1.195 | 1.210 | 2,812,143 | -0.01(-0.46%) |
Aug 05, 2003 | 1.227 | 1.227 | 1.212 | 1.216 | 3,112,907 | +0.00(+0.05%) |
Aug 04, 2003 | 1.227 | 1.227 | 1.212 | 1.215 | 2,914,757 | -0.01(-0.69%) |