Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2003 | 1.353 | 1.354 | 1.341 | 1.350 | 8,987,213 | -0.00(-0.25%) |
Aug 29, 2003 | 1.337 | 1.357 | 1.337 | 1.353 | 6,907,250 | +0.01(+0.38%) |
Aug 28, 2003 | 1.329 | 1.348 | 1.328 | 1.348 | 9,096,378 | +0.02(+1.71%) |
Aug 27, 2003 | 1.318 | 1.330 | 1.311 | 1.326 | 11,141,408 | +0.01(+0.42%) |
Aug 26, 2003 | 1.329 | 1.329 | 1.312 | 1.320 | 9,861,991 | -0.02(-1.66%) |
Aug 25, 2003 | 1.359 | 1.367 | 1.340 | 1.342 | 6,760,969 | -0.01(-0.96%) |
Aug 22, 2003 | 1.377 | 1.377 | 1.351 | 1.356 | 5,512,118 | -0.01(-1.08%) |
Aug 21, 2003 | 1.350 | 1.372 | 1.341 | 1.370 | 6,855,579 | +0.02(+1.40%) |
Aug 20, 2003 | 1.377 | 1.377 | 1.341 | 1.351 | 9,974,795 | -0.03(-1.85%) |
Aug 19, 2003 | 1.352 | 1.377 | 1.333 | 1.377 | 11,771,655 | +0.02(+1.24%) |
Aug 18, 2003 | 1.374 | 1.374 | 1.346 | 1.360 | 7,062,993 | -0.01(-0.53%) |
Aug 15, 2003 | 1.374 | 1.376 | 1.360 | 1.367 | 5,459,719 | +0.01(+0.94%) |
Aug 14, 2003 | 1.367 | 1.369 | 1.352 | 1.354 | 5,643,844 | -0.00(-0.28%) |
Aug 13, 2003 | 1.345 | 1.368 | 1.340 | 1.358 | 10,017,005 | +0.01(+1.00%) |
Aug 12, 2003 | 1.321 | 1.345 | 1.314 | 1.345 | 6,013,551 | +0.03(+2.49%) |
Aug 11, 2003 | 1.304 | 1.324 | 1.299 | 1.312 | 5,175,889 | -0.00(-0.10%) |
Aug 08, 2003 | 1.300 | 1.316 | 1.287 | 1.314 | 7,939,954 | +0.02(+1.16%) |
Aug 07, 2003 | 1.254 | 1.298 | 1.248 | 1.298 | 12,652,983 | +0.05(+4.36%) |
Aug 06, 2003 | 1.226 | 1.245 | 1.225 | 1.244 | 6,136,544 | +0.02(+1.88%) |
Aug 05, 2003 | 1.221 | 1.236 | 1.217 | 1.221 | 4,020,193 | +0.00(+0.06%) |
Aug 04, 2003 | 1.237 | 1.237 | 1.209 | 1.221 | 6,621,237 | -0.02(-1.58%) |