Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.365 | 1.365 | 1.344 | 1.344 | 552,246 | -0.02(-1.13%) |
Oct 30, 2003 | 1.401 | 1.403 | 1.357 | 1.360 | 595,391 | -0.02(-1.68%) |
Oct 29, 2003 | 1.360 | 1.388 | 1.359 | 1.383 | 659,715 | +0.03(+1.96%) |
Oct 28, 2003 | 1.356 | 1.365 | 1.326 | 1.356 | 720,901 | -0.00(-0.04%) |
Oct 27, 2003 | 1.317 | 1.360 | 1.317 | 1.357 | 893,479 | +0.04(+3.23%) |
Oct 24, 2003 | 1.312 | 1.331 | 1.291 | 1.314 | 768,752 | +0.00(+0.13%) |
Oct 23, 2003 | 1.322 | 1.334 | 1.293 | 1.313 | 1,251,968 | -0.01(-0.73%) |
Oct 22, 2003 | 1.354 | 1.358 | 1.320 | 1.322 | 635,397 | -0.04(-2.71%) |
Oct 21, 2003 | 1.343 | 1.366 | 1.343 | 1.359 | 374,963 | +0.02(+1.52%) |
Oct 20, 2003 | 1.338 | 1.338 | 1.326 | 1.339 | 458,113 | +0.01(+0.47%) |
Oct 17, 2003 | 1.363 | 1.363 | 1.333 | 1.333 | 581,271 | -0.03(-2.41%) |
Oct 16, 2003 | 1.361 | 1.370 | 1.352 | 1.365 | 573,426 | +0.01(+0.58%) |
Oct 15, 2003 | 1.367 | 1.367 | 1.348 | 1.358 | 725,608 | -0.00(-0.13%) |
Oct 14, 2003 | 1.343 | 1.362 | 1.343 | 1.359 | 768,752 | +0.01(+0.54%) |
Oct 13, 2003 | 1.341 | 1.355 | 1.339 | 1.352 | 960,156 | +0.01(+0.80%) |
Oct 10, 2003 | 1.363 | 1.364 | 1.331 | 1.341 | 898,970 | -0.02(-1.58%) |
Oct 09, 2003 | 1.374 | 1.388 | 1.344 | 1.363 | 1,182,938 | -0.00(-0.21%) |
Oct 08, 2003 | 1.372 | 1.372 | 1.358 | 1.365 | 511,455 | -0.01(-0.62%) |
Oct 07, 2003 | 1.350 | 1.374 | 1.346 | 1.374 | 1,003,300 | +0.02(+1.30%) |
Oct 06, 2003 | 1.350 | 1.358 | 1.346 | 1.356 | 750,710 | +0.01(+0.46%) |
Oct 03, 2003 | 1.337 | 1.359 | 1.337 | 1.350 | 1,211,962 | +0.02(+1.71%) |
Oct 02, 2003 | 1.317 | 1.327 | 1.312 | 1.327 | 784,441 | -0.00(-0.09%) |
Oct 01, 2003 | 1.298 | 1.334 | 1.298 | 1.329 | 1,094,296 | +0.04(+2.85%) |
Sep 30, 2003 | 1.295 | 1.305 | 1.292 | 1.292 | 1,051,936 | -0.00(-0.13%) |
Sep 29, 2003 | 1.290 | 1.303 | 1.286 | 1.293 | 935,054 | +0.01(+0.75%) |
Sep 26, 2003 | 1.305 | 1.307 | 1.284 | 1.284 | 1,152,344 | -0.01(-0.87%) |
Sep 25, 2003 | 1.300 | 1.309 | 1.295 | 1.295 | 1,666,154 | +0.00(+0.35%) |
Sep 24, 2003 | 1.278 | 1.320 | 1.278 | 1.291 | 2,217,616 | +0.01(+0.93%) |
Sep 23, 2003 | 1.272 | 1.284 | 1.272 | 1.279 | 966,432 | +0.01(+0.45%) |
Sep 22, 2003 | 1.278 | 1.280 | 1.273 | 1.273 | 1,679,489 | -0.01(-0.71%) |
Sep 19, 2003 | 1.268 | 1.303 | 1.268 | 1.282 | 1,058,996 | +0.01(+1.16%) |
Sep 18, 2003 | 1.263 | 1.266 | 1.261 | 1.267 | 898,970 | +0.00(+0.27%) |
Sep 17, 2003 | 1.258 | 1.277 | 1.258 | 1.264 | 601,666 | +0.01(+0.49%) |
Sep 16, 2003 | 1.244 | 1.261 | 1.241 | 1.258 | 1,104,493 | +0.02(+1.60%) |
Sep 15, 2003 | 1.223 | 1.242 | 1.223 | 1.238 | 835,430 | +0.01(+1.21%) |
Sep 12, 2003 | 1.217 | 1.226 | 1.215 | 1.223 | 796,208 | +0.01(+0.51%) |
Sep 11, 2003 | 1.217 | 1.222 | 1.214 | 1.217 | 1,114,691 | +0.00(+0.28%) |
Sep 10, 2003 | 1.221 | 1.222 | 1.209 | 1.214 | 1,419,054 | -0.01(-0.92%) |
Sep 09, 2003 | 1.231 | 1.236 | 1.222 | 1.225 | 644,811 | -0.00(-0.28%) |
Sep 08, 2003 | 1.218 | 1.240 | 1.215 | 1.228 | 1,928,157 | +0.02(+1.31%) |
Sep 05, 2003 | 1.228 | 1.235 | 1.209 | 1.212 | 1,556,332 | -0.01(-1.20%) |
Sep 04, 2003 | 1.235 | 1.241 | 1.224 | 1.227 | 1,425,330 | -0.01(-0.87%) |
Sep 03, 2003 | 1.241 | 1.244 | 1.226 | 1.238 | 1,811,275 | -0.00(-0.27%) |
Sep 02, 2003 | 1.190 | 1.245 | 1.190 | 1.241 | 1,215,100 | +0.04(+3.50%) |
Aug 29, 2003 | 1.195 | 1.209 | 1.190 | 1.199 | 472,233 | +0.00(+0.10%) |
Aug 28, 2003 | 1.193 | 1.202 | 1.181 | 1.198 | 1,051,936 | +0.01(+0.47%) |
Aug 27, 2003 | 1.202 | 1.212 | 1.192 | 1.193 | 1,796,371 | -0.01(-0.61%) |
Aug 26, 2003 | 1.190 | 1.200 | 1.175 | 1.200 | 718,548 | +0.01(+0.67%) |
Aug 25, 2003 | 1.191 | 1.198 | 1.188 | 1.192 | 1,116,260 | -0.00(-0.19%) |
Aug 22, 2003 | 1.215 | 1.218 | 1.184 | 1.194 | 1,226,866 | -0.02(-1.82%) |
Aug 21, 2003 | 1.190 | 1.216 | 1.183 | 1.216 | 991,534 | +0.03(+2.29%) |
Aug 20, 2003 | 1.153 | 1.190 | 1.148 | 1.189 | 1,121,751 | +0.03(+2.79%) |
Aug 19, 2003 | 1.144 | 1.157 | 1.138 | 1.157 | 596,175 | +0.01(+1.29%) |
Aug 18, 2003 | 1.133 | 1.147 | 1.127 | 1.142 | 998,594 | +0.02(+1.41%) |
Aug 15, 2003 | 1.105 | 1.129 | 1.099 | 1.126 | 354,567 | +0.02(+1.64%) |
Aug 14, 2003 | 1.096 | 1.108 | 1.093 | 1.108 | 742,081 | +0.01(+1.09%) |
Aug 13, 2003 | 1.110 | 1.113 | 1.075 | 1.096 | 1,222,160 | -0.01(-1.12%) |
Aug 12, 2003 | 1.091 | 1.115 | 1.091 | 1.109 | 760,908 | +0.02(+1.87%) |
Aug 11, 2003 | 1.100 | 1.101 | 1.077 | 1.088 | 1,772,053 | -0.01(-0.57%) |
Aug 08, 2003 | 1.116 | 1.119 | 1.091 | 1.095 | 1,926,588 | -0.02(-1.43%) |
Aug 07, 2003 | 1.153 | 1.153 | 1.092 | 1.110 | 2,516,488 | -0.04(-3.69%) |
Aug 06, 2003 | 1.133 | 1.161 | 1.122 | 1.153 | 758,555 | +0.02(+1.80%) |
Aug 05, 2003 | 1.122 | 1.148 | 1.122 | 1.133 | 765,615 | +0.01(+0.96%) |
Aug 04, 2003 | 1.142 | 1.144 | 1.120 | 1.122 | 998,594 | -0.02(-1.49%) |