Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.317 | 1.327 | 1.317 | 1.322 | 15,647 | +0.00(+0.38%) |
Dec 30, 2003 | 1.317 | 1.317 | 1.317 | 1.317 | 2,019 | +0.01(+0.76%) |
Dec 29, 2003 | 1.308 | 1.308 | 1.308 | 1.308 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 1.288 | 1.322 | 1.288 | 1.308 | 24,732 | +0.02(+1.62%) |
Dec 24, 2003 | 1.287 | 1.287 | 1.287 | 1.287 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 1.277 | 1.287 | 1.275 | 1.287 | 31,294 | -0.00(-0.08%) |
Dec 22, 2003 | 1.288 | 1.288 | 1.288 | 1.288 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 1.293 | 1.294 | 1.278 | 1.288 | 42,399 | -0.00(-0.38%) |
Dec 18, 2003 | 1.293 | 1.293 | 1.293 | 1.293 | 51,989 | +0.03(+2.35%) |
Dec 17, 2003 | 1.263 | 1.268 | 1.258 | 1.263 | 141,835 | -0.00(-0.39%) |
Dec 16, 2003 | 1.278 | 1.278 | 1.268 | 1.268 | 59,056 | -0.02(-1.61%) |
Dec 15, 2003 | 1.301 | 1.301 | 1.301 | 1.289 | 7,571 | -0.02(-1.44%) |
Dec 12, 2003 | 1.315 | 1.322 | 1.308 | 1.308 | 24,228 | -0.01(-0.60%) |
Dec 11, 2003 | 1.309 | 1.315 | 1.309 | 1.315 | 3,028 | -0.00(-0.37%) |
Dec 10, 2003 | 1.331 | 1.360 | 1.320 | 1.320 | 37,856 | +0.02(+1.83%) |
Dec 09, 2003 | 1.297 | 1.297 | 1.297 | 1.297 | 1,009 | +0.01(+0.69%) |
Dec 08, 2003 | 1.263 | 1.288 | 1.263 | 1.288 | 50,475 | +0.04(+3.01%) |
Dec 05, 2003 | 1.258 | 1.258 | 1.258 | 1.250 | 2,523 | -0.00(-0.24%) |
Dec 04, 2003 | 1.258 | 1.258 | 1.253 | 1.253 | 49,465 | +0.01(+1.20%) |
Dec 03, 2003 | 1.238 | 1.238 | 1.238 | 1.238 | 0 | +0.01(+1.21%) |
Dec 02, 2003 | 1.218 | 1.218 | 1.218 | 1.223 | 18,675 | +0.01(+1.23%) |
Dec 01, 2003 | 1.206 | 1.209 | 1.206 | 1.209 | 3,028 | +0.00(+0.25%) |
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%) |