Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.350 | 1.350 | 1.330 | 1.330 | 558,218 | -0.02(-1.13%) |
Oct 30, 2003 | 1.386 | 1.388 | 1.342 | 1.345 | 601,828 | -0.02(-1.68%) |
Oct 29, 2003 | 1.345 | 1.373 | 1.344 | 1.368 | 666,848 | +0.03(+1.96%) |
Oct 28, 2003 | 1.342 | 1.351 | 1.312 | 1.342 | 728,696 | -0.00(-0.04%) |
Oct 27, 2003 | 1.303 | 1.345 | 1.303 | 1.342 | 903,139 | +0.04(+3.23%) |
Oct 24, 2003 | 1.298 | 1.317 | 1.277 | 1.300 | 777,065 | +0.00(+0.13%) |
Oct 23, 2003 | 1.308 | 1.320 | 1.280 | 1.299 | 1,265,505 | -0.01(-0.73%) |
Oct 22, 2003 | 1.340 | 1.343 | 1.306 | 1.308 | 642,268 | -0.04(-2.71%) |
Oct 21, 2003 | 1.328 | 1.351 | 1.328 | 1.345 | 379,017 | +0.02(+1.52%) |
Oct 20, 2003 | 1.324 | 1.324 | 1.312 | 1.324 | 463,067 | +0.01(+0.47%) |
Oct 17, 2003 | 1.348 | 1.348 | 1.318 | 1.318 | 587,556 | -0.03(-2.41%) |
Oct 16, 2003 | 1.347 | 1.355 | 1.337 | 1.351 | 579,627 | +0.01(+0.58%) |
Oct 15, 2003 | 1.352 | 1.352 | 1.334 | 1.343 | 733,454 | -0.00(-0.12%) |
Oct 14, 2003 | 1.328 | 1.347 | 1.328 | 1.345 | 777,065 | +0.01(+0.54%) |
Oct 13, 2003 | 1.327 | 1.340 | 1.324 | 1.337 | 970,538 | +0.01(+0.80%) |
Oct 10, 2003 | 1.348 | 1.349 | 1.317 | 1.327 | 908,690 | -0.02(-1.58%) |
Oct 09, 2003 | 1.359 | 1.373 | 1.330 | 1.348 | 1,195,728 | -0.00(-0.21%) |
Oct 08, 2003 | 1.358 | 1.358 | 1.343 | 1.351 | 516,986 | -0.01(-0.62%) |
Oct 07, 2003 | 1.336 | 1.359 | 1.331 | 1.359 | 1,014,149 | +0.02(+1.30%) |
Oct 06, 2003 | 1.335 | 1.343 | 1.332 | 1.342 | 758,827 | +0.01(+0.46%) |
Oct 03, 2003 | 1.323 | 1.344 | 1.323 | 1.336 | 1,225,066 | +0.02(+1.71%) |
Oct 02, 2003 | 1.303 | 1.313 | 1.298 | 1.313 | 792,923 | -0.00(-0.09%) |
Oct 01, 2003 | 1.284 | 1.320 | 1.284 | 1.314 | 1,106,128 | +0.04(+2.85%) |
Sep 30, 2003 | 1.281 | 1.291 | 1.278 | 1.278 | 1,063,310 | -0.00(-0.13%) |
Sep 29, 2003 | 1.276 | 1.289 | 1.272 | 1.280 | 945,164 | +0.01(+0.75%) |
Sep 26, 2003 | 1.291 | 1.293 | 1.270 | 1.270 | 1,164,804 | -0.01(-0.87%) |
Sep 25, 2003 | 1.286 | 1.295 | 1.281 | 1.281 | 1,684,169 | +0.00(+0.35%) |
Sep 24, 2003 | 1.264 | 1.305 | 1.264 | 1.277 | 2,241,594 | +0.01(+0.93%) |
Sep 23, 2003 | 1.258 | 1.270 | 1.258 | 1.265 | 976,881 | +0.01(+0.45%) |
Sep 22, 2003 | 1.264 | 1.266 | 1.259 | 1.259 | 1,697,649 | -0.01(-0.71%) |
Sep 19, 2003 | 1.254 | 1.289 | 1.254 | 1.268 | 1,070,446 | +0.01(+1.16%) |
Sep 18, 2003 | 1.250 | 1.253 | 1.248 | 1.254 | 908,690 | +0.00(+0.27%) |
Sep 17, 2003 | 1.244 | 1.263 | 1.244 | 1.250 | 608,172 | +0.01(+0.50%) |
Sep 16, 2003 | 1.230 | 1.247 | 1.228 | 1.244 | 1,116,436 | +0.02(+1.60%) |
Sep 15, 2003 | 1.210 | 1.229 | 1.210 | 1.225 | 844,463 | +0.01(+1.20%) |
Sep 12, 2003 | 1.204 | 1.212 | 1.202 | 1.210 | 804,817 | +0.01(+0.51%) |
Sep 11, 2003 | 1.204 | 1.209 | 1.201 | 1.204 | 1,126,744 | +0.00(+0.28%) |
Sep 10, 2003 | 1.208 | 1.209 | 1.196 | 1.201 | 1,434,398 | -0.01(-0.93%) |
Sep 09, 2003 | 1.218 | 1.223 | 1.209 | 1.212 | 651,783 | -0.00(-0.28%) |
Sep 08, 2003 | 1.205 | 1.226 | 1.202 | 1.215 | 1,949,005 | +0.02(+1.31%) |
Sep 05, 2003 | 1.215 | 1.221 | 1.196 | 1.200 | 1,573,160 | -0.01(-1.20%) |
Sep 04, 2003 | 1.222 | 1.228 | 1.211 | 1.214 | 1,440,742 | -0.01(-0.87%) |
Sep 03, 2003 | 1.228 | 1.230 | 1.213 | 1.225 | 1,830,860 | -0.00(-0.27%) |
Sep 02, 2003 | 1.177 | 1.231 | 1.177 | 1.228 | 1,228,238 | +0.04(+3.50%) |
Aug 29, 2003 | 1.183 | 1.196 | 1.177 | 1.187 | 477,339 | +0.00(+0.09%) |
Aug 28, 2003 | 1.180 | 1.189 | 1.169 | 1.185 | 1,063,310 | +0.01(+0.48%) |
Aug 27, 2003 | 1.189 | 1.200 | 1.179 | 1.180 | 1,815,794 | -0.01(-0.61%) |
Aug 26, 2003 | 1.177 | 1.187 | 1.162 | 1.187 | 726,317 | +0.01(+0.67%) |
Aug 25, 2003 | 1.178 | 1.185 | 1.175 | 1.179 | 1,128,330 | -0.00(-0.19%) |
Aug 22, 2003 | 1.202 | 1.205 | 1.171 | 1.182 | 1,240,132 | -0.02(-1.82%) |
Aug 21, 2003 | 1.177 | 1.203 | 1.170 | 1.203 | 1,002,255 | +0.03(+2.29%) |
Aug 20, 2003 | 1.141 | 1.177 | 1.136 | 1.177 | 1,133,880 | +0.03(+2.79%) |
Aug 19, 2003 | 1.132 | 1.145 | 1.126 | 1.145 | 602,621 | +0.01(+1.29%) |
Aug 18, 2003 | 1.120 | 1.135 | 1.115 | 1.130 | 1,009,391 | +0.02(+1.41%) |
Aug 15, 2003 | 1.094 | 1.117 | 1.087 | 1.114 | 358,401 | +0.02(+1.64%) |
Aug 14, 2003 | 1.085 | 1.096 | 1.082 | 1.096 | 750,105 | +0.01(+1.09%) |
Aug 13, 2003 | 1.099 | 1.101 | 1.063 | 1.085 | 1,235,374 | -0.01(-1.12%) |
Aug 12, 2003 | 1.080 | 1.103 | 1.079 | 1.097 | 769,135 | +0.02(+1.87%) |
Aug 11, 2003 | 1.089 | 1.090 | 1.066 | 1.077 | 1,791,214 | -0.01(-0.57%) |
Aug 08, 2003 | 1.104 | 1.107 | 1.079 | 1.083 | 1,947,420 | -0.02(-1.43%) |
Aug 07, 2003 | 1.141 | 1.141 | 1.081 | 1.099 | 2,543,698 | -0.04(-3.69%) |
Aug 06, 2003 | 1.120 | 1.149 | 1.110 | 1.141 | 766,757 | +0.02(+1.80%) |
Aug 05, 2003 | 1.110 | 1.136 | 1.110 | 1.120 | 773,893 | +0.01(+0.96%) |
Aug 04, 2003 | 1.129 | 1.132 | 1.108 | 1.110 | 1,009,391 | -0.02(-1.49%) |