Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.336 | 1.336 | 1.316 | 1.316 | 564,058 | -0.01(-1.13%) |
Oct 30, 2003 | 1.371 | 1.373 | 1.329 | 1.331 | 608,125 | -0.02(-1.68%) |
Oct 29, 2003 | 1.331 | 1.359 | 1.330 | 1.354 | 673,825 | +0.03(+1.96%) |
Oct 28, 2003 | 1.328 | 1.337 | 1.298 | 1.328 | 736,320 | -0.00(-0.04%) |
Oct 27, 2003 | 1.289 | 1.331 | 1.289 | 1.329 | 912,588 | +0.04(+3.23%) |
Oct 24, 2003 | 1.284 | 1.304 | 1.264 | 1.287 | 785,194 | +0.00(+0.13%) |
Oct 23, 2003 | 1.295 | 1.306 | 1.266 | 1.285 | 1,278,745 | -0.01(-0.73%) |
Oct 22, 2003 | 1.326 | 1.329 | 1.292 | 1.295 | 648,987 | -0.04(-2.71%) |
Oct 21, 2003 | 1.315 | 1.337 | 1.315 | 1.331 | 382,982 | +0.02(+1.52%) |
Oct 20, 2003 | 1.310 | 1.310 | 1.298 | 1.311 | 467,911 | +0.01(+0.47%) |
Oct 17, 2003 | 1.334 | 1.334 | 1.305 | 1.305 | 593,703 | -0.03(-2.41%) |
Oct 16, 2003 | 1.333 | 1.341 | 1.324 | 1.337 | 585,691 | +0.01(+0.58%) |
Oct 15, 2003 | 1.338 | 1.338 | 1.320 | 1.329 | 741,127 | -0.00(-0.12%) |
Oct 14, 2003 | 1.315 | 1.334 | 1.315 | 1.331 | 785,194 | +0.01(+0.54%) |
Oct 13, 2003 | 1.313 | 1.326 | 1.311 | 1.324 | 980,692 | +0.01(+0.80%) |
Oct 10, 2003 | 1.334 | 1.335 | 1.303 | 1.313 | 918,197 | -0.02(-1.58%) |
Oct 09, 2003 | 1.345 | 1.358 | 1.316 | 1.334 | 1,208,238 | -0.00(-0.21%) |
Oct 08, 2003 | 1.344 | 1.344 | 1.329 | 1.337 | 522,394 | -0.01(-0.62%) |
Oct 07, 2003 | 1.322 | 1.345 | 1.317 | 1.345 | 1,024,759 | +0.02(+1.30%) |
Oct 06, 2003 | 1.321 | 1.329 | 1.318 | 1.328 | 766,766 | +0.01(+0.46%) |
Oct 03, 2003 | 1.309 | 1.330 | 1.309 | 1.322 | 1,237,883 | +0.02(+1.71%) |
Oct 02, 2003 | 1.290 | 1.300 | 1.285 | 1.300 | 801,219 | -0.00(-0.09%) |
Oct 01, 2003 | 1.271 | 1.306 | 1.271 | 1.301 | 1,117,700 | +0.04(+2.85%) |
Sep 30, 2003 | 1.268 | 1.278 | 1.265 | 1.265 | 1,074,434 | -0.00(-0.13%) |
Sep 29, 2003 | 1.263 | 1.276 | 1.259 | 1.266 | 955,053 | +0.01(+0.75%) |
Sep 26, 2003 | 1.278 | 1.280 | 1.257 | 1.257 | 1,176,990 | -0.01(-0.88%) |
Sep 25, 2003 | 1.273 | 1.281 | 1.268 | 1.268 | 1,701,789 | +0.00(+0.35%) |
Sep 24, 2003 | 1.251 | 1.292 | 1.251 | 1.264 | 2,265,046 | +0.01(+0.93%) |
Sep 23, 2003 | 1.245 | 1.257 | 1.245 | 1.252 | 987,101 | +0.01(+0.45%) |
Sep 22, 2003 | 1.251 | 1.253 | 1.246 | 1.246 | 1,715,410 | -0.01(-0.71%) |
Sep 19, 2003 | 1.241 | 1.276 | 1.241 | 1.255 | 1,081,645 | +0.01(+1.16%) |
Sep 18, 2003 | 1.237 | 1.240 | 1.235 | 1.241 | 918,197 | +0.00(+0.27%) |
Sep 17, 2003 | 1.231 | 1.250 | 1.231 | 1.238 | 614,535 | +0.01(+0.50%) |
Sep 16, 2003 | 1.218 | 1.234 | 1.215 | 1.231 | 1,128,116 | +0.02(+1.60%) |
Sep 15, 2003 | 1.198 | 1.216 | 1.198 | 1.212 | 853,298 | +0.01(+1.20%) |
Sep 12, 2003 | 1.192 | 1.200 | 1.190 | 1.198 | 813,237 | +0.01(+0.51%) |
Sep 11, 2003 | 1.192 | 1.197 | 1.188 | 1.192 | 1,138,532 | +0.00(+0.28%) |
Sep 10, 2003 | 1.195 | 1.197 | 1.184 | 1.188 | 1,449,405 | -0.01(-0.92%) |
Sep 09, 2003 | 1.205 | 1.210 | 1.197 | 1.199 | 658,602 | -0.00(-0.28%) |
Sep 08, 2003 | 1.193 | 1.214 | 1.189 | 1.203 | 1,969,396 | +0.02(+1.31%) |
Sep 05, 2003 | 1.202 | 1.209 | 1.184 | 1.187 | 1,589,618 | -0.01(-1.20%) |
Sep 04, 2003 | 1.209 | 1.215 | 1.198 | 1.202 | 1,455,815 | -0.01(-0.87%) |
Sep 03, 2003 | 1.215 | 1.218 | 1.200 | 1.212 | 1,850,014 | -0.00(-0.27%) |
Sep 02, 2003 | 1.165 | 1.219 | 1.165 | 1.215 | 1,241,088 | +0.04(+3.50%) |
Aug 29, 2003 | 1.170 | 1.184 | 1.165 | 1.174 | 482,333 | +0.00(+0.09%) |
Aug 28, 2003 | 1.168 | 1.177 | 1.157 | 1.173 | 1,074,434 | +0.01(+0.48%) |
Aug 27, 2003 | 1.177 | 1.187 | 1.167 | 1.168 | 1,834,791 | -0.01(-0.61%) |
Aug 26, 2003 | 1.165 | 1.175 | 1.150 | 1.175 | 733,916 | +0.01(+0.67%) |
Aug 25, 2003 | 1.166 | 1.173 | 1.163 | 1.167 | 1,140,134 | -0.00(-0.19%) |
Aug 22, 2003 | 1.189 | 1.193 | 1.159 | 1.169 | 1,253,106 | -0.02(-1.82%) |
Aug 21, 2003 | 1.165 | 1.191 | 1.158 | 1.191 | 1,012,740 | +0.03(+2.29%) |
Aug 20, 2003 | 1.129 | 1.165 | 1.124 | 1.164 | 1,145,743 | +0.03(+2.79%) |
Aug 19, 2003 | 1.121 | 1.133 | 1.114 | 1.133 | 608,926 | +0.01(+1.29%) |
Aug 18, 2003 | 1.109 | 1.123 | 1.104 | 1.118 | 1,019,951 | +0.02(+1.41%) |
Aug 15, 2003 | 1.082 | 1.105 | 1.076 | 1.103 | 362,151 | +0.02(+1.64%) |
Aug 14, 2003 | 1.073 | 1.085 | 1.071 | 1.085 | 757,953 | +0.01(+1.09%) |
Aug 13, 2003 | 1.087 | 1.090 | 1.052 | 1.073 | 1,248,299 | -0.01(-1.12%) |
Aug 12, 2003 | 1.068 | 1.092 | 1.068 | 1.086 | 777,182 | +0.02(+1.87%) |
Aug 11, 2003 | 1.077 | 1.078 | 1.054 | 1.066 | 1,809,953 | -0.01(-0.57%) |
Aug 08, 2003 | 1.093 | 1.096 | 1.068 | 1.072 | 1,967,794 | -0.02(-1.43%) |
Aug 07, 2003 | 1.129 | 1.129 | 1.069 | 1.087 | 2,570,310 | -0.04(-3.69%) |
Aug 06, 2003 | 1.109 | 1.137 | 1.098 | 1.129 | 774,778 | +0.02(+1.80%) |
Aug 05, 2003 | 1.098 | 1.124 | 1.098 | 1.109 | 781,989 | +0.01(+0.96%) |
Aug 04, 2003 | 1.118 | 1.121 | 1.096 | 1.098 | 1,019,951 | -0.02(-1.49%) |