Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.859 | 1.899 | 1.859 | 1.899 | 1,565,100 | +0.01(+0.71%) |
Dec 30, 2003 | 1.889 | 1.900 | 1.861 | 1.886 | 863,901 | -0.00(-0.23%) |
Dec 29, 2003 | 1.869 | 1.900 | 1.842 | 1.890 | 1,156,599 | +0.04(+1.98%) |
Dec 26, 2003 | 1.841 | 1.863 | 1.841 | 1.853 | 197,469 | +0.02(+1.03%) |
Dec 24, 2003 | 1.889 | 1.889 | 1.833 | 1.834 | 216,621 | -0.05(-2.88%) |
Dec 23, 2003 | 1.884 | 1.889 | 1.822 | 1.889 | 491,283 | +0.01(+0.59%) |
Dec 22, 2003 | 1.878 | 1.886 | 1.849 | 1.878 | 609,795 | +0.00(+0.00%) |
Dec 19, 2003 | 1.894 | 1.906 | 1.814 | 1.878 | 1,926,567 | -0.03(-1.46%) |
Dec 18, 2003 | 1.923 | 1.933 | 1.900 | 1.906 | 3,377,142 | -0.01(-0.41%) |
Dec 17, 2003 | 1.844 | 1.940 | 1.840 | 1.913 | 3,266,550 | +0.03(+1.59%) |
Dec 16, 2003 | 1.750 | 1.883 | 1.743 | 1.883 | 2,727,324 | +0.13(+7.28%) |
Dec 15, 2003 | 1.778 | 1.781 | 1.748 | 1.756 | 1,341,009 | -0.02(-0.94%) |
Dec 12, 2003 | 1.707 | 1.772 | 1.684 | 1.772 | 935,082 | +0.07(+3.84%) |
Dec 11, 2003 | 1.692 | 1.733 | 1.683 | 1.707 | 1,161,900 | -0.01(-0.52%) |
Dec 10, 2003 | 1.750 | 1.772 | 1.672 | 1.716 | 1,266,408 | -0.06(-3.38%) |
Dec 09, 2003 | 1.758 | 1.776 | 1.744 | 1.776 | 1,530,513 | +0.03(+1.78%) |
Dec 08, 2003 | 1.719 | 1.757 | 1.711 | 1.744 | 1,567,872 | +0.01(+0.77%) |
Dec 05, 2003 | 1.678 | 1.739 | 1.678 | 1.731 | 916,461 | +0.05(+3.18%) |
Dec 04, 2003 | 1.711 | 1.722 | 1.644 | 1.678 | 1,083,384 | -0.03(-2.01%) |
Dec 03, 2003 | 1.759 | 1.761 | 1.691 | 1.712 | 965,241 | -0.04(-2.23%) |
Dec 02, 2003 | 1.760 | 1.763 | 1.667 | 1.751 | 1,649,862 | +0.01(+0.84%) |
Dec 01, 2003 | 1.706 | 1.756 | 1.697 | 1.737 | 1,406,061 | +0.04(+2.36%) |
Nov 28, 2003 | 1.711 | 1.711 | 1.667 | 1.697 | 1,196,865 | -0.02(-1.23%) |
Nov 26, 2003 | 1.622 | 1.721 | 1.601 | 1.718 | 1,582,938 | +0.10(+6.40%) |
Nov 25, 2003 | 1.601 | 1.622 | 1.594 | 1.614 | 756,963 | +0.00(+0.00%) |
Nov 24, 2003 | 1.539 | 1.636 | 1.539 | 1.614 | 1,342,494 | +0.07(+4.31%) |
Nov 21, 2003 | 1.578 | 1.567 | 1.526 | 1.548 | 699,228 | -0.03(-1.90%) |
Nov 20, 2003 | 1.574 | 1.578 | 1.529 | 1.578 | 943,011 | +0.00(+0.28%) |
Nov 19, 2003 | 1.557 | 1.573 | 1.506 | 1.573 | 1,636,767 | +0.02(+1.14%) |
Nov 18, 2003 | 1.598 | 1.604 | 1.530 | 1.556 | 1,204,308 | -0.03(-2.10%) |
Nov 17, 2003 | 1.596 | 1.606 | 1.555 | 1.589 | 1,175,454 | -0.01(-0.49%) |
Nov 14, 2003 | 1.639 | 1.642 | 1.587 | 1.597 | 795,708 | -0.04(-2.58%) |
Nov 13, 2003 | 1.632 | 1.644 | 1.612 | 1.639 | 614,619 | +0.01(+0.41%) |
Nov 12, 2003 | 1.628 | 1.648 | 1.611 | 1.632 | 722,610 | +0.00(+0.07%) |
Nov 11, 2003 | 1.667 | 1.679 | 1.611 | 1.631 | 1,291,635 | -0.04(-2.26%) |
Nov 10, 2003 | 1.698 | 1.698 | 1.654 | 1.669 | 1,069,128 | -0.00(-0.20%) |
Nov 07, 2003 | 1.677 | 1.700 | 1.659 | 1.672 | 1,601,226 | +0.01(+0.53%) |
Nov 06, 2003 | 1.700 | 1.737 | 1.663 | 1.663 | 1,317,159 | -0.03(-1.77%) |
Nov 05, 2003 | 1.700 | 1.711 | 1.654 | 1.693 | 1,108,350 | +0.01(+0.33%) |
Nov 04, 2003 | 1.660 | 1.767 | 1.649 | 1.688 | 3,429,693 | -0.02(-0.91%) |
Nov 03, 2003 | 1.610 | 1.683 | 1.610 | 1.703 | 3,617,307 | +0.09(+5.72%) |
Oct 31, 2003 | 1.696 | 1.717 | 1.557 | 1.611 | 27,390,536 | -0.07(-3.97%) |
Oct 30, 2003 | 1.726 | 1.743 | 1.673 | 1.678 | 2,150,037 | -0.05(-2.77%) |
Oct 29, 2003 | 1.804 | 1.806 | 1.724 | 1.726 | 2,805,543 | -0.09(-5.07%) |
Oct 28, 2003 | 1.832 | 1.832 | 1.792 | 1.818 | 2,271,159 | +0.01(+0.43%) |
Oct 27, 2003 | 1.854 | 1.861 | 1.796 | 1.810 | 1,850,400 | -0.04(-2.04%) |
Oct 24, 2003 | 1.724 | 1.848 | 1.691 | 1.848 | 1,799,100 | +0.11(+6.26%) |
Oct 23, 2003 | 1.762 | 1.780 | 1.733 | 1.739 | 468,900 | -0.02(-1.32%) |
Oct 22, 2003 | 1.789 | 1.792 | 1.741 | 1.762 | 561,600 | -0.03(-1.80%) |
Oct 21, 2003 | 1.813 | 1.844 | 1.771 | 1.794 | 691,587 | -0.00(-0.12%) |
Oct 20, 2003 | 1.843 | 1.858 | 1.751 | 1.797 | 405,873 | -0.05(-2.82%) |
Oct 17, 2003 | 1.850 | 1.883 | 1.810 | 1.849 | 330,300 | +0.02(+0.84%) |
Oct 16, 2003 | 1.854 | 1.859 | 1.833 | 1.833 | 369,900 | -0.02(-1.13%) |
Oct 15, 2003 | 1.844 | 1.872 | 1.824 | 1.854 | 880,335 | -0.00(-0.12%) |
Oct 14, 2003 | 1.856 | 1.872 | 1.833 | 1.857 | 351,405 | -0.01(-0.42%) |
Oct 13, 2003 | 1.862 | 1.889 | 1.834 | 1.864 | 376,884 | -0.00(-0.06%) |
Oct 10, 2003 | 1.883 | 1.887 | 1.833 | 1.866 | 639,882 | -0.02(-1.00%) |
Oct 09, 2003 | 1.954 | 1.964 | 1.806 | 1.884 | 2,213,226 | -0.06(-3.31%) |
Oct 08, 2003 | 1.984 | 1.996 | 1.924 | 1.949 | 635,805 | -0.04(-1.95%) |
Oct 07, 2003 | 1.956 | 2.000 | 1.906 | 1.988 | 699,525 | +0.06(+2.88%) |
Oct 06, 2003 | 1.944 | 1.994 | 1.917 | 1.932 | 557,325 | -0.04(-2.03%) |
Oct 03, 2003 | 1.869 | 1.984 | 1.869 | 1.972 | 785,511 | +0.06(+3.26%) |
Oct 02, 2003 | 1.911 | 1.938 | 1.864 | 1.910 | 850,707 | +0.01(+0.47%) |