Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.199 | 1.199 | 1.199 | 1.199 | 0 | +0.01(+0.77%) |
Nov 27, 2003 | 1.190 | 1.190 | 1.190 | 1.190 | 0 | +0.01(+0.62%) |
Nov 26, 2003 | 1.183 | 1.183 | 1.183 | 1.183 | 0 | +0.01(+0.53%) |
Nov 25, 2003 | 1.177 | 1.177 | 1.177 | 1.177 | 0 | -0.01(-0.48%) |
Nov 24, 2003 | 1.182 | 1.182 | 1.182 | 1.182 | 0 | -0.01(-0.64%) |
Nov 21, 2003 | 1.190 | 1.190 | 1.190 | 1.190 | 0 | -0.00(-0.08%) |
Nov 20, 2003 | 1.191 | 1.191 | 1.191 | 1.191 | 0 | -0.00(-0.01%) |
Nov 19, 2003 | 1.191 | 1.191 | 1.191 | 1.191 | 0 | +0.01(+1.12%) |
Nov 18, 2003 | 1.178 | 1.178 | 1.178 | 1.178 | 0 | -0.00(-0.20%) |
Nov 17, 2003 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.31%) |
Nov 14, 2003 | 1.177 | 1.177 | 1.177 | 1.177 | 0 | +0.01(+0.73%) |
Nov 13, 2003 | 1.168 | 1.168 | 1.168 | 1.168 | 0 | +0.01(+0.69%) |
Nov 12, 2003 | 1.160 | 1.160 | 1.160 | 1.160 | 0 | +0.01(+0.90%) |
Nov 11, 2003 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.12%) |
Nov 10, 2003 | 1.148 | 1.148 | 1.148 | 1.148 | 0 | +0.01(+0.52%) |
Nov 07, 2003 | 1.142 | 1.142 | 1.142 | 1.142 | 0 | -0.00(-0.22%) |
Nov 06, 2003 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | -0.00(-0.21%) |
Nov 05, 2003 | 1.147 | 1.147 | 1.147 | 1.147 | 0 | +0.00(+0.04%) |
Nov 04, 2003 | 1.147 | 1.147 | 1.147 | 1.147 | 0 | -0.01(-1.04%) |
Nov 03, 2003 | 1.159 | 1.159 | 1.159 | 1.159 | 0 | -0.00(-0.28%) |
Oct 31, 2003 | 1.162 | 1.162 | 1.162 | 1.162 | 0 | -0.02(-1.35%) |
Oct 24, 2003 | 1.178 | 1.178 | 1.178 | 1.178 | 0 | -0.00(-0.04%) |
Oct 23, 2003 | 1.179 | 1.179 | 1.179 | 1.179 | 0 | +0.01(+0.79%) |
Oct 22, 2003 | 1.169 | 1.169 | 1.169 | 1.169 | 0 | +0.01(+0.61%) |
Oct 21, 2003 | 1.162 | 1.162 | 1.162 | 1.162 | 0 | -0.00(-0.05%) |
Oct 20, 2003 | 1.163 | 1.163 | 1.163 | 1.163 | 0 | +0.00(+0.12%) |
Oct 16, 2003 | 1.161 | 1.161 | 1.161 | 1.161 | 0 | -0.01(-0.46%) |
Oct 15, 2003 | 1.167 | 1.167 | 1.167 | 1.167 | 0 | +0.00(+0.30%) |
Oct 14, 2003 | 1.163 | 1.163 | 1.163 | 1.163 | 0 | -0.01(-0.46%) |
Oct 13, 2003 | 1.169 | 1.169 | 1.169 | 1.169 | 0 | -0.01(-0.85%) |
Oct 10, 2003 | 1.179 | 1.179 | 1.179 | 1.179 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 1.179 | 1.179 | 1.179 | 1.179 | 0 | +0.00(+0.06%) |
Oct 08, 2003 | 1.178 | 1.178 | 1.178 | 1.178 | 0 | +0.00(+0.11%) |
Oct 07, 2003 | 1.177 | 1.177 | 1.177 | 1.177 | 0 | +0.02(+1.63%) |
Oct 06, 2003 | 1.158 | 1.158 | 1.158 | 1.158 | 0 | -0.01(-0.92%) |
Oct 03, 2003 | 1.169 | 1.169 | 1.169 | 1.169 | 0 | -0.00(-0.05%) |
Oct 02, 2003 | 1.169 | 1.169 | 1.169 | 1.169 | 0 | +0.00(+0.18%) |
Oct 01, 2003 | 1.167 | 1.167 | 1.167 | 1.167 | 0 | +0.00(+0.16%) |
Sep 30, 2003 | 1.165 | 1.165 | 1.165 | 1.165 | 0 | +0.02(+2.09%) |
Sep 29, 2003 | 1.141 | 1.141 | 1.141 | 1.141 | 0 | -0.01(-0.64%) |
Sep 26, 2003 | 1.149 | 1.149 | 1.149 | 1.149 | 0 | -0.00(-0.05%) |
Sep 25, 2003 | 1.149 | 1.149 | 1.149 | 1.149 | 0 | +0.00(+0.24%) |
Sep 24, 2003 | 1.147 | 1.147 | 1.147 | 1.147 | 0 | +0.00(+0.02%) |
Sep 23, 2003 | 1.146 | 1.146 | 1.146 | 1.146 | 0 | -0.00(-0.03%) |
Sep 22, 2003 | 1.147 | 1.147 | 1.147 | 1.147 | 0 | +0.02(+1.38%) |
Sep 19, 2003 | 1.131 | 1.131 | 1.131 | 1.131 | 0 | +0.00(+0.19%) |
Sep 18, 2003 | 1.129 | 1.129 | 1.129 | 1.129 | 0 | +0.01(+0.70%) |
Sep 17, 2003 | 1.121 | 1.121 | 1.121 | 1.121 | 0 | -0.00(-0.20%) |
Sep 16, 2003 | 1.123 | 1.123 | 1.123 | 1.123 | 0 | -0.00(-0.41%) |
Sep 15, 2003 | 1.128 | 1.128 | 1.128 | 1.128 | 0 | +0.01(+0.98%) |
Sep 12, 2003 | 1.117 | 1.117 | 1.117 | 1.117 | 0 | -0.00(-0.40%) |
Sep 11, 2003 | 1.122 | 1.122 | 1.122 | 1.122 | 0 | +0.00(+0.40%) |
Sep 10, 2003 | 1.117 | 1.117 | 1.117 | 1.117 | 0 | +0.00(+0.33%) |
Sep 09, 2003 | 1.113 | 1.113 | 1.113 | 1.113 | 0 | +0.01(+0.58%) |
Sep 08, 2003 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.01(+1.35%) |
Sep 05, 2003 | 1.092 | 1.092 | 1.092 | 1.092 | 0 | +0.01(+0.97%) |
Sep 04, 2003 | 1.082 | 1.082 | 1.082 | 1.082 | 0 | +0.00(+0.33%) |
Sep 03, 2003 | 1.078 | 1.078 | 1.078 | 1.078 | 0 | -0.01(-0.61%) |
Sep 02, 2003 | 1.085 | 1.085 | 1.085 | 1.085 | 0 | -0.01(-1.06%) |
Sep 01, 2003 | 1.096 | 1.096 | 1.096 | 1.096 | 0 | +0.00(+0.35%) |
Aug 29, 2003 | 1.093 | 1.093 | 1.093 | 1.093 | 0 | +0.01(+0.91%) |
Aug 28, 2003 | 1.083 | 1.083 | 1.083 | 1.083 | 0 | -0.01(-0.72%) |
Aug 27, 2003 | 1.091 | 1.091 | 1.091 | 1.091 | 0 | +0.01(+0.84%) |
Aug 26, 2003 | 1.082 | 1.082 | 1.082 | 1.082 | 0 | -0.01(-0.66%) |
Aug 25, 2003 | 1.089 | 1.089 | 1.089 | 1.089 | 0 | -0.00(-0.06%) |
Aug 22, 2003 | 1.089 | 1.089 | 1.089 | 1.089 | 0 | -0.01(-1.04%) |
Aug 21, 2003 | 1.101 | 1.101 | 1.101 | 1.101 | 0 | -0.01(-0.90%) |
Aug 20, 2003 | 1.111 | 1.111 | 1.111 | 1.111 | 0 | +0.00(+0.40%) |
Aug 19, 2003 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | -0.01(-1.10%) |
Aug 18, 2003 | 1.119 | 1.119 | 1.119 | 1.119 | 0 | -0.01(-0.53%) |
Aug 15, 2003 | 1.125 | 1.125 | 1.125 | 1.125 | 0 | -0.00(-0.20%) |
Aug 14, 2003 | 1.127 | 1.127 | 1.127 | 1.127 | 0 | -0.00(-0.06%) |
Aug 13, 2003 | 1.128 | 1.128 | 1.128 | 1.128 | 0 | -0.00(-0.31%) |
Aug 12, 2003 | 1.131 | 1.131 | 1.131 | 1.131 | 0 | +0.00(+0.15%) |
Aug 11, 2003 | 1.129 | 1.129 | 1.129 | 1.129 | 0 | -0.00(-0.28%) |
Aug 08, 2003 | 1.133 | 1.133 | 1.133 | 1.133 | 0 | -0.00(-0.24%) |
Aug 07, 2003 | 1.135 | 1.135 | 1.135 | 1.135 | 0 | -0.00(-0.34%) |
Aug 06, 2003 | 1.139 | 1.139 | 1.139 | 1.139 | 0 | +0.01(+0.52%) |
Aug 05, 2003 | 1.133 | 1.133 | 1.133 | 1.133 | 0 | +0.00(+0.23%) |
Aug 04, 2003 | 1.131 | 1.131 | 1.131 | 1.131 | 0 | +0.01(+1.24%) |
Aug 01, 2003 | 1.117 | 1.117 | 1.117 | 1.117 | 0 | -0.01(-1.32%) |
Jul 31, 2003 | 1.132 | 1.132 | 1.132 | 1.132 | 0 | -0.01(-0.89%) |
Jul 30, 2003 | 1.142 | 1.142 | 1.142 | 1.142 | 0 | -0.00(-0.37%) |
Jul 29, 2003 | 1.146 | 1.146 | 1.146 | 1.146 | 0 | -0.00(-0.24%) |
Jul 28, 2003 | 1.149 | 1.149 | 1.149 | 1.149 | 0 | +0.00(+0.10%) |
Jul 25, 2003 | 1.148 | 1.148 | 1.148 | 1.148 | 0 | +0.00(+0.09%) |
Jul 24, 2003 | 1.147 | 1.147 | 1.147 | 1.147 | 0 | +0.01(+0.58%) |
Jul 23, 2003 | 1.140 | 1.140 | 1.140 | 1.140 | 0 | +0.01(+0.51%) |
Jul 22, 2003 | 1.134 | 1.134 | 1.134 | 1.134 | 0 | +0.01(+0.52%) |
Jul 21, 2003 | 1.128 | 1.128 | 1.128 | 1.128 | 0 | +0.01(+0.71%) |
Jul 18, 2003 | 1.121 | 1.121 | 1.121 | 1.121 | 0 | -0.00(-0.23%) |
Jul 17, 2003 | 1.123 | 1.123 | 1.123 | 1.123 | 0 | +0.01(+0.83%) |
Jul 16, 2003 | 1.114 | 1.114 | 1.114 | 1.114 | 0 | -0.02(-1.60%) |
Jul 15, 2003 | 1.132 | 1.132 | 1.132 | 1.132 | 0 | +0.00(+0.18%) |
Jul 14, 2003 | 1.130 | 1.130 | 1.130 | 1.130 | 0 | -0.00(-0.14%) |
Jul 11, 2003 | 1.131 | 1.131 | 1.131 | 1.131 | 0 | -0.00(-0.24%) |
Jul 10, 2003 | 1.134 | 1.134 | 1.134 | 1.134 | 0 | -0.00(-0.12%) |
Jul 09, 2003 | 1.135 | 1.135 | 1.135 | 1.135 | 0 | +0.00(+0.26%) |
Jul 08, 2003 | 1.133 | 1.133 | 1.133 | 1.133 | 0 | -0.00(-0.30%) |
Jul 07, 2003 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | -0.01(-0.93%) |
Jul 04, 2003 | 1.147 | 1.147 | 1.147 | 1.147 | 0 | +0.00(+0.08%) |
Jul 03, 2003 | 1.146 | 1.146 | 1.146 | 1.146 | 0 | -0.01(-0.68%) |
Jul 02, 2003 | 1.153 | 1.153 | 1.153 | 1.153 | 0 | -0.00(-0.07%) |
Jul 01, 2003 | 1.154 | 1.154 | 1.154 | 1.154 | 0 | +0.01(+1.02%) |
Jun 30, 2003 | 1.143 | 1.143 | 1.143 | 1.143 | 0 | +0.00(+0.12%) |
Jun 27, 2003 | 1.141 | 1.141 | 1.141 | 1.141 | 0 | -0.00(-0.17%) |
Jun 26, 2003 | 1.143 | 1.143 | 1.143 | 1.143 | 0 | -0.01(-1.03%) |
Jun 25, 2003 | 1.155 | 1.155 | 1.155 | 1.155 | 0 | -0.00(-0.12%) |
Jun 24, 2003 | 1.157 | 1.157 | 1.157 | 1.157 | 0 | +0.00(+0.23%) |
Jun 23, 2003 | 1.154 | 1.154 | 1.154 | 1.154 | 0 | -0.01(-1.00%) |
Jun 20, 2003 | 1.165 | 1.165 | 1.165 | 1.165 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 1.165 | 1.165 | 1.165 | 1.165 | 0 | -0.00(-0.38%) |
Jun 18, 2003 | 1.170 | 1.170 | 1.170 | 1.170 | 0 | -0.01(-0.83%) |
Jun 17, 2003 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | -0.01(-0.48%) |
Jun 16, 2003 | 1.185 | 1.185 | 1.185 | 1.185 | 0 | +0.01(+0.88%) |
Jun 13, 2003 | 1.175 | 1.175 | 1.175 | 1.175 | 0 | +0.00(+0.14%) |
Jun 12, 2003 | 1.173 | 1.173 | 1.173 | 1.173 | 0 | -0.00(-0.12%) |
Jun 11, 2003 | 1.175 | 1.175 | 1.175 | 1.175 | 0 | +0.00(+0.42%) |
Jun 10, 2003 | 1.170 | 1.170 | 1.170 | 1.170 | 0 | -0.00(-0.23%) |
Jun 09, 2003 | 1.173 | 1.173 | 1.173 | 1.173 | 0 | -0.01(-0.73%) |
Jun 06, 2003 | 1.181 | 1.181 | 1.181 | 1.181 | 0 | +0.00(+0.32%) |
Jun 05, 2003 | 1.177 | 1.177 | 1.177 | 1.177 | 0 | +0.01(+0.72%) |
Jun 04, 2003 | 1.169 | 1.169 | 1.169 | 1.169 | 0 | -0.00(-0.27%) |
Jun 03, 2003 | 1.172 | 1.172 | 1.172 | 1.172 | 0 | +0.01(+0.44%) |
Jun 02, 2003 | 1.167 | 1.167 | 1.167 | 1.167 | 0 | -0.01(-1.27%) |
May 30, 2003 | 1.182 | 1.182 | 1.182 | 1.182 | 0 | +0.01(+0.56%) |
May 29, 2003 | 1.176 | 1.176 | 1.176 | 1.176 | 0 | +0.00(+0.15%) |
May 28, 2003 | 1.174 | 1.174 | 1.174 | 1.174 | 0 | -0.02(-1.37%) |
May 27, 2003 | 1.190 | 1.190 | 1.190 | 1.190 | 0 | +0.01(+0.94%) |
May 23, 2003 | 1.179 | 1.179 | 1.179 | 1.179 | 0 | +0.01(+0.60%) |
May 22, 2003 | 1.172 | 1.172 | 1.172 | 1.172 | 0 | +0.00(+0.26%) |
May 21, 2003 | 1.169 | 1.169 | 1.169 | 1.169 | 0 | +0.00(+0.39%) |
May 20, 2003 | 1.164 | 1.164 | 1.164 | 1.164 | 0 | -0.00(-0.07%) |
May 19, 2003 | 1.165 | 1.165 | 1.165 | 1.165 | 0 | +0.02(+1.39%) |
May 16, 2003 | 1.149 | 1.149 | 1.149 | 1.149 | 0 | +0.00(+0.30%) |
May 15, 2003 | 1.146 | 1.146 | 1.146 | 1.146 | 0 | -0.00(-0.36%) |
May 14, 2003 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | -0.00(-0.16%) |
May 13, 2003 | 1.152 | 1.152 | 1.152 | 1.152 | 0 | -0.01(-0.68%) |
May 12, 2003 | 1.160 | 1.160 | 1.160 | 1.160 | 0 | +0.01(+1.14%) |
May 09, 2003 | 1.147 | 1.147 | 1.147 | 1.147 | 0 | +0.00(+0.27%) |
May 08, 2003 | 1.143 | 1.143 | 1.143 | 1.143 | 0 | +0.00(+0.07%) |
May 07, 2003 | 1.143 | 1.143 | 1.143 | 1.143 | 0 | +0.01(+0.73%) |
May 06, 2003 | 1.134 | 1.134 | 1.134 | 1.134 | 0 | +0.01(+1.12%) |
May 05, 2003 | 1.122 | 1.122 | 1.122 | 1.122 | 0 | -0.00(-0.19%) |
May 02, 2003 | 1.124 | 1.124 | 1.124 | 1.124 | 0 | +0.01(+0.97%) |
Apr 30, 2003 | 1.113 | 1.113 | 1.113 | 1.113 | 0 | +0.02(+1.60%) |
Apr 29, 2003 | 1.096 | 1.096 | 1.096 | 1.096 | 0 | -0.01(-0.63%) |
Apr 28, 2003 | 1.103 | 1.103 | 1.103 | 1.103 | 0 | +0.01(+0.47%) |
Apr 25, 2003 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | -0.00(-0.32%) |
Apr 24, 2003 | 1.101 | 1.101 | 1.101 | 1.101 | 0 | +0.01(+0.58%) |
Apr 23, 2003 | 1.094 | 1.094 | 1.094 | 1.094 | 0 | -0.00(-0.25%) |
Apr 22, 2003 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | +0.01(+0.47%) |
Apr 17, 2003 | 1.092 | 1.092 | 1.092 | 1.092 | 0 | +0.01(+0.78%) |
Apr 16, 2003 | 1.084 | 1.084 | 1.084 | 1.084 | 0 | +0.01(+0.48%) |
Apr 15, 2003 | 1.078 | 1.078 | 1.078 | 1.078 | 0 | +0.00(+0.44%) |
Apr 14, 2003 | 1.074 | 1.074 | 1.074 | 1.074 | 0 | +0.00(+0.02%) |
Apr 11, 2003 | 1.073 | 1.073 | 1.073 | 1.073 | 0 | -0.01(-0.65%) |
Apr 10, 2003 | 1.081 | 1.081 | 1.081 | 1.081 | 0 | +0.01(+0.59%) |
Apr 09, 2003 | 1.074 | 1.074 | 1.074 | 1.074 | 0 | +0.01(+0.77%) |
Apr 08, 2003 | 1.066 | 1.066 | 1.066 | 1.066 | 0 | +0.01(+0.74%) |
Apr 07, 2003 | 1.058 | 1.058 | 1.058 | 1.058 | 0 | -0.01(-1.29%) |
Apr 04, 2003 | 1.072 | 1.072 | 1.072 | 1.072 | 0 | +0.00(+0.17%) |
Apr 03, 2003 | 1.070 | 1.070 | 1.070 | 1.070 | 0 | -0.01(-1.18%) |
Apr 02, 2003 | 1.083 | 1.083 | 1.083 | 1.083 | 0 | -0.01(-0.56%) |
Apr 01, 2003 | 1.089 | 1.089 | 1.089 | 1.089 | 0 | -0.00(-0.04%) |
Mar 31, 2003 | 1.089 | 1.089 | 1.089 | 1.089 | 0 | +0.02(+1.54%) |
Mar 28, 2003 | 1.073 | 1.073 | 1.073 | 1.073 | 0 | +0.00(+0.07%) |
Mar 27, 2003 | 1.072 | 1.072 | 1.072 | 1.072 | 0 | +0.01(+0.52%) |
Mar 26, 2003 | 1.067 | 1.067 | 1.067 | 1.067 | 0 | -0.00(-0.23%) |
Mar 25, 2003 | 1.069 | 1.069 | 1.069 | 1.069 | 0 | +0.01(+0.54%) |
Mar 24, 2003 | 1.063 | 1.063 | 1.063 | 1.063 | 0 | +0.01(+0.59%) |
Mar 21, 2003 | 1.057 | 1.057 | 1.057 | 1.057 | 0 | -0.00(-0.19%) |
Mar 20, 2003 | 1.059 | 1.059 | 1.059 | 1.059 | 0 | +0.00(+0.21%) |
Mar 19, 2003 | 1.057 | 1.057 | 1.057 | 1.057 | 0 | -0.00(-0.15%) |
Mar 18, 2003 | 1.059 | 1.059 | 1.059 | 1.059 | 0 | -0.02(-1.99%) |
Mar 17, 2003 | 1.080 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.24%) |
Mar 14, 2003 | 1.077 | 1.077 | 1.077 | 1.077 | 0 | -0.01(-0.82%) |
Mar 13, 2003 | 1.086 | 1.086 | 1.086 | 1.086 | 0 | -0.02(-1.49%) |
Mar 12, 2003 | 1.103 | 1.103 | 1.103 | 1.103 | 0 | -0.01(-0.47%) |
Mar 11, 2003 | 1.108 | 1.108 | 1.108 | 1.108 | 0 | +0.00(+0.35%) |
Mar 10, 2003 | 1.104 | 1.104 | 1.104 | 1.104 | 0 | +0.00(+0.03%) |
Mar 07, 2003 | 1.104 | 1.104 | 1.104 | 1.104 | 0 | +0.01(+0.69%) |
Mar 06, 2003 | 1.096 | 1.096 | 1.096 | 1.096 | 0 | -0.00(-0.03%) |
Mar 05, 2003 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | +0.00(+0.43%) |
Mar 04, 2003 | 1.092 | 1.092 | 1.092 | 1.092 | 0 | +0.01(+1.10%) |