Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.487 | 1.492 | 1.447 | 1.448 | 1,146,014 | -0.04(-3.01%) |
Dec 30, 2003 | 1.494 | 1.510 | 1.486 | 1.493 | 585,283 | -0.00(-0.26%) |
Dec 29, 2003 | 1.473 | 1.502 | 1.470 | 1.497 | 1,189,574 | +0.02(+1.60%) |
Dec 26, 2003 | 1.487 | 1.487 | 1.465 | 1.473 | 569,443 | -0.01(-0.76%) |
Dec 24, 2003 | 1.501 | 1.502 | 1.484 | 1.484 | 406,292 | -0.02(-1.09%) |
Dec 23, 2003 | 1.505 | 1.511 | 1.480 | 1.501 | 1,107,206 | +0.01(+0.56%) |
Dec 22, 2003 | 1.492 | 1.506 | 1.487 | 1.492 | 968,608 | +0.00(+0.04%) |
Dec 19, 2003 | 1.485 | 1.507 | 1.470 | 1.492 | 960,688 | +0.01(+0.45%) |
Dec 18, 2003 | 1.485 | 1.494 | 1.469 | 1.485 | 866,440 | +0.00(+0.04%) |
Dec 17, 2003 | 1.492 | 1.494 | 1.482 | 1.484 | 855,353 | -0.01(-0.97%) |
Dec 16, 2003 | 1.493 | 1.502 | 1.492 | 1.499 | 891,784 | +0.01(+0.45%) |
Dec 15, 2003 | 1.520 | 1.520 | 1.492 | 1.492 | 1,804,953 | -0.03(-1.81%) |
Dec 12, 2003 | 1.506 | 1.520 | 1.503 | 1.520 | 811,001 | +0.02(+1.12%) |
Dec 11, 2003 | 1.473 | 1.503 | 1.473 | 1.503 | 849,017 | +0.03(+1.83%) |
Dec 10, 2003 | 1.483 | 1.484 | 1.476 | 1.476 | 2,039,383 | -0.01(-0.49%) |
Dec 09, 2003 | 1.493 | 1.497 | 1.479 | 1.483 | 2,013,247 | -0.01(-0.45%) |
Dec 08, 2003 | 1.478 | 1.490 | 1.473 | 1.490 | 710,418 | +0.02(+1.14%) |
Dec 05, 2003 | 1.473 | 1.481 | 1.473 | 1.473 | 750,017 | -0.01(-0.45%) |
Dec 04, 2003 | 1.465 | 1.485 | 1.465 | 1.480 | 849,017 | +0.01(+0.76%) |
Dec 03, 2003 | 1.476 | 1.490 | 1.469 | 1.469 | 719,130 | -0.01(-0.53%) |
Dec 02, 2003 | 1.477 | 1.490 | 1.471 | 1.476 | 1,015,335 | +0.01(+0.61%) |
Dec 01, 2003 | 1.474 | 1.480 | 1.467 | 1.467 | 589,243 | +0.00(+0.19%) |
Nov 28, 2003 | 1.462 | 1.480 | 1.462 | 1.465 | 519,547 | -0.00(-0.11%) |
Nov 26, 2003 | 1.458 | 1.465 | 1.455 | 1.466 | 677,154 | +0.01(+0.69%) |
Nov 25, 2003 | 1.444 | 1.474 | 1.444 | 1.456 | 1,566,563 | -0.00(-0.15%) |
Nov 24, 2003 | 1.422 | 1.465 | 1.421 | 1.458 | 928,216 | +0.04(+2.48%) |
Nov 21, 2003 | 1.387 | 1.423 | 1.387 | 1.423 | 847,433 | +0.04(+3.13%) |
Nov 20, 2003 | 1.369 | 1.388 | 1.361 | 1.380 | 877,528 | +0.01(+0.78%) |
Nov 19, 2003 | 1.389 | 1.389 | 1.351 | 1.369 | 1,484,987 | -0.03(-2.40%) |
Nov 18, 2003 | 1.403 | 1.437 | 1.396 | 1.403 | 666,066 | +0.00(+0.00%) |
Nov 17, 2003 | 1.387 | 1.414 | 1.384 | 1.403 | 1,054,143 | -0.01(-0.99%) |
Nov 14, 2003 | 1.429 | 1.447 | 1.414 | 1.417 | 814,169 | -0.01(-0.94%) |
Nov 13, 2003 | 1.409 | 1.433 | 1.398 | 1.430 | 935,344 | +0.03(+1.96%) |
Nov 12, 2003 | 1.416 | 1.416 | 1.389 | 1.403 | 1,351,140 | -0.01(-0.83%) |
Nov 11, 2003 | 1.423 | 1.423 | 1.403 | 1.415 | 449,852 | -0.00(-0.32%) |
Nov 10, 2003 | 1.438 | 1.445 | 1.419 | 1.419 | 637,554 | -0.03(-1.94%) |
Nov 07, 2003 | 1.442 | 1.471 | 1.430 | 1.447 | 1,446,180 | +0.01(+0.62%) |
Nov 06, 2003 | 1.376 | 1.438 | 1.357 | 1.438 | 1,350,348 | +0.07(+4.74%) |
Nov 05, 2003 | 1.397 | 1.444 | 1.373 | 1.373 | 1,364,604 | -0.05(-3.55%) |
Nov 04, 2003 | 1.397 | 1.448 | 1.397 | 1.424 | 1,073,895 | +0.04(+2.92%) |
Nov 03, 2003 | 1.344 | 1.384 | 1.344 | 1.383 | 1,212,542 | +0.05(+3.88%) |
Oct 31, 2003 | 1.352 | 1.352 | 1.332 | 1.332 | 557,563 | -0.02(-1.13%) |
Oct 30, 2003 | 1.387 | 1.389 | 1.344 | 1.347 | 601,123 | -0.02(-1.68%) |
Oct 29, 2003 | 1.347 | 1.375 | 1.346 | 1.370 | 666,066 | +0.03(+1.96%) |
Oct 28, 2003 | 1.343 | 1.352 | 1.313 | 1.343 | 727,842 | -0.00(-0.04%) |
Oct 27, 2003 | 1.304 | 1.347 | 1.304 | 1.344 | 902,080 | +0.04(+3.23%) |
Oct 24, 2003 | 1.299 | 1.319 | 1.278 | 1.302 | 776,153 | +0.00(+0.13%) |
Oct 23, 2003 | 1.310 | 1.322 | 1.281 | 1.300 | 1,264,021 | -0.01(-0.73%) |
Oct 22, 2003 | 1.341 | 1.345 | 1.308 | 1.310 | 641,514 | -0.04(-2.71%) |
Oct 21, 2003 | 1.330 | 1.353 | 1.330 | 1.346 | 378,572 | +0.02(+1.52%) |
Oct 20, 2003 | 1.325 | 1.325 | 1.313 | 1.326 | 462,524 | +0.01(+0.47%) |
Oct 17, 2003 | 1.350 | 1.350 | 1.320 | 1.320 | 586,867 | -0.03(-2.41%) |
Oct 16, 2003 | 1.349 | 1.357 | 1.339 | 1.352 | 578,947 | +0.01(+0.58%) |
Oct 15, 2003 | 1.354 | 1.354 | 1.336 | 1.345 | 732,594 | -0.00(-0.12%) |
Oct 14, 2003 | 1.330 | 1.349 | 1.330 | 1.346 | 776,153 | +0.01(+0.54%) |
Oct 13, 2003 | 1.328 | 1.342 | 1.326 | 1.339 | 969,400 | +0.01(+0.80%) |
Oct 10, 2003 | 1.350 | 1.351 | 1.318 | 1.328 | 907,624 | -0.02(-1.58%) |
Oct 09, 2003 | 1.361 | 1.374 | 1.332 | 1.350 | 1,194,326 | -0.00(-0.21%) |
Oct 08, 2003 | 1.359 | 1.359 | 1.345 | 1.352 | 516,379 | -0.01(-0.62%) |
Oct 07, 2003 | 1.337 | 1.361 | 1.333 | 1.361 | 1,012,959 | +0.02(+1.29%) |
Oct 06, 2003 | 1.337 | 1.345 | 1.333 | 1.343 | 757,937 | +0.01(+0.46%) |
Oct 03, 2003 | 1.324 | 1.346 | 1.324 | 1.337 | 1,223,630 | +0.02(+1.71%) |
Oct 02, 2003 | 1.305 | 1.315 | 1.300 | 1.315 | 791,993 | -0.00(-0.09%) |