Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.206 | 1.206 | 1.206 | 1.206 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 1.213 | 1.213 | 1.206 | 1.206 | 8,076 | -0.00(-0.41%) |
Nov 25, 2003 | 1.199 | 1.210 | 1.199 | 1.210 | 167,073 | -0.00(-0.08%) |
Nov 24, 2003 | 1.211 | 1.211 | 1.211 | 1.211 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 1.204 | 1.213 | 1.211 | 1.211 | 10,599 | +0.01(+0.66%) |
Nov 20, 2003 | 1.204 | 1.204 | 1.204 | 1.204 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 1.200 | 1.204 | 1.204 | 1.204 | 3,533 | +0.00(+0.33%) |
Nov 18, 2003 | 1.202 | 1.204 | 1.200 | 1.200 | 8,580 | -0.00(-0.33%) |
Nov 17, 2003 | 1.204 | 1.204 | 1.204 | 1.204 | 47,446 | -0.00(-0.33%) |
Nov 14, 2003 | 1.199 | 1.208 | 1.199 | 1.208 | 29,780 | +0.00(+0.33%) |
Nov 13, 2003 | 1.204 | 1.205 | 1.204 | 1.204 | 56,532 | -0.01(-0.73%) |
Nov 12, 2003 | 1.218 | 1.218 | 1.209 | 1.212 | 240,767 | -0.02(-1.69%) |
Nov 11, 2003 | 1.228 | 1.233 | 1.224 | 1.233 | 93,884 | +0.00(+0.00%) |
Nov 10, 2003 | 1.253 | 1.253 | 1.233 | 1.233 | 17,161 | -0.02(-1.89%) |
Nov 07, 2003 | 1.261 | 1.261 | 1.257 | 1.257 | 4,542 | -0.00(-0.08%) |
Nov 06, 2003 | 1.258 | 1.262 | 1.257 | 1.258 | 17,666 | +0.00(+0.24%) |
Nov 05, 2003 | 1.259 | 1.259 | 1.253 | 1.255 | 6,561 | -0.01(-0.94%) |
Nov 04, 2003 | 1.267 | 1.267 | 1.267 | 1.267 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 1.266 | 1.266 | 1.266 | 1.267 | 9,085 | -0.00(-0.23%) |
Oct 31, 2003 | 1.270 | 1.270 | 1.270 | 1.270 | 31,294 | +0.00(+0.16%) |
Oct 30, 2003 | 1.268 | 1.268 | 1.268 | 1.268 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 1.274 | 1.274 | 1.268 | 1.268 | 18,171 | -0.01(-0.47%) |
Oct 28, 2003 | 1.269 | 1.274 | 1.269 | 1.274 | 8,580 | +0.00(+0.39%) |
Oct 27, 2003 | 1.268 | 1.269 | 1.268 | 1.269 | 13,123 | +0.00(+0.08%) |
Oct 24, 2003 | 1.270 | 1.281 | 1.268 | 1.268 | 30,285 | +0.00(+0.00%) |
Oct 23, 2003 | 1.280 | 1.280 | 1.253 | 1.268 | 21,704 | -0.01(-0.62%) |
Oct 22, 2003 | 1.288 | 1.308 | 1.260 | 1.276 | 32,808 | -0.01(-0.85%) |
Oct 21, 2003 | 1.288 | 1.288 | 1.287 | 1.287 | 5,047 | -0.00(-0.08%) |
Oct 20, 2003 | 1.288 | 1.288 | 1.288 | 1.288 | 8,076 | +0.01(+0.46%) |
Oct 17, 2003 | 1.259 | 1.282 | 1.253 | 1.282 | 29,780 | +0.01(+0.94%) |
Oct 16, 2003 | 1.322 | 1.374 | 1.279 | 1.270 | 170,101 | -0.04(-2.73%) |
Oct 15, 2003 | 1.288 | 1.306 | 1.288 | 1.306 | 9,085 | +0.02(+1.38%) |
Oct 14, 2003 | 1.271 | 1.278 | 1.271 | 1.288 | 52,494 | +0.02(+1.56%) |
Oct 13, 2003 | 1.258 | 1.258 | 1.258 | 1.268 | 14,133 | +0.01(+0.79%) |
Oct 10, 2003 | 1.254 | 1.258 | 1.254 | 1.258 | 332,127 | +0.00(+0.00%) |
Oct 09, 2003 | 1.258 | 1.258 | 1.258 | 1.258 | 6,561 | +0.01(+0.79%) |
Oct 08, 2003 | 1.216 | 1.248 | 1.216 | 1.248 | 242,786 | +0.04(+3.45%) |
Oct 07, 2003 | 1.164 | 1.209 | 1.164 | 1.207 | 63,094 | +0.05(+4.10%) |
Oct 06, 2003 | 1.148 | 1.159 | 1.139 | 1.159 | 22,209 | +0.02(+1.74%) |
Oct 03, 2003 | 1.119 | 1.139 | 1.119 | 1.139 | 20,694 | +0.03(+2.68%) |
Oct 02, 2003 | 1.108 | 1.109 | 1.108 | 1.109 | 5,047 | +0.02(+1.63%) |
Oct 01, 2003 | 1.090 | 1.134 | 1.074 | 1.092 | 168,587 | +0.01(+0.73%) |
Sep 30, 2003 | 1.070 | 1.084 | 1.065 | 1.084 | 98,931 | +0.02(+1.77%) |
Sep 29, 2003 | 1.075 | 1.084 | 1.042 | 1.065 | 390,678 | -0.01(-1.38%) |
Sep 26, 2003 | 1.195 | 1.195 | 1.070 | 1.080 | 535,542 | -0.10(-8.40%) |
Sep 25, 2003 | 1.327 | 1.327 | 1.149 | 1.179 | 730,377 | -0.20(-14.39%) |
Sep 24, 2003 | 1.372 | 1.377 | 1.368 | 1.377 | 25,237 | +0.01(+0.65%) |
Sep 23, 2003 | 1.365 | 1.368 | 1.365 | 1.368 | 80,255 | +0.01(+0.73%) |
Sep 22, 2003 | 1.358 | 1.358 | 1.358 | 1.358 | 6,057 | -0.00(-0.29%) |
Sep 19, 2003 | 1.362 | 1.362 | 1.362 | 1.362 | 504 | -0.00(-0.07%) |
Sep 18, 2003 | 1.366 | 1.366 | 1.366 | 1.363 | 9,590 | -0.00(-0.29%) |
Sep 17, 2003 | 1.380 | 1.380 | 1.367 | 1.367 | 44,418 | -0.01(-0.65%) |
Sep 16, 2003 | 1.411 | 1.410 | 1.368 | 1.376 | 52,494 | -0.03(-2.46%) |
Sep 15, 2003 | 1.411 | 1.412 | 1.398 | 1.411 | 17,666 | -0.01(-0.49%) |
Sep 12, 2003 | 1.417 | 1.418 | 1.411 | 1.418 | 9,085 | +0.00(+0.14%) |
Sep 11, 2003 | 1.412 | 1.424 | 1.403 | 1.416 | 27,256 | +0.00(+0.28%) |
Sep 10, 2003 | 1.400 | 1.412 | 1.397 | 1.412 | 21,199 | +0.00(+0.35%) |
Sep 09, 2003 | 1.398 | 1.407 | 1.388 | 1.407 | 14,133 | +0.01(+0.85%) |
Sep 08, 2003 | 1.412 | 1.412 | 1.387 | 1.395 | 115,083 | -0.02(-1.19%) |
Sep 05, 2003 | 1.388 | 1.412 | 1.387 | 1.412 | 19,180 | +0.02(+1.71%) |
Sep 04, 2003 | 1.382 | 1.392 | 1.382 | 1.388 | 24,228 | +0.01(+0.43%) |
Sep 03, 2003 | 1.387 | 1.387 | 1.378 | 1.382 | 20,694 | +0.00(+0.00%) |