Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.490 | 1.510 | 1.431 | 1.459 | 206,866 | -0.03(-1.72%) |
Dec 30, 2003 | 1.454 | 1.500 | 1.454 | 1.484 | 103,786 | +0.03(+2.08%) |
Dec 29, 2003 | 1.458 | 1.472 | 1.443 | 1.454 | 342,091 | +0.00(+0.33%) |
Dec 26, 2003 | 1.450 | 1.458 | 1.449 | 1.449 | 170,661 | +0.02(+1.25%) |
Dec 24, 2003 | 1.458 | 1.458 | 1.431 | 1.431 | 12,885 | -0.02(-1.43%) |
Dec 23, 2003 | 1.487 | 1.487 | 1.422 | 1.452 | 222,109 | -0.03(-1.85%) |
Dec 22, 2003 | 1.437 | 1.508 | 1.414 | 1.480 | 1,337,471 | +0.03(+2.22%) |
Dec 19, 2003 | 1.391 | 1.453 | 1.377 | 1.448 | 1,167,361 | +0.07(+4.71%) |
Dec 18, 2003 | 1.403 | 1.406 | 1.376 | 1.382 | 928,942 | -0.00(-0.27%) |
Dec 17, 2003 | 1.390 | 1.417 | 1.380 | 1.386 | 514,158 | -0.02(-1.08%) |
Dec 16, 2003 | 1.458 | 1.458 | 1.383 | 1.401 | 402,026 | -0.04(-2.44%) |
Dec 15, 2003 | 1.515 | 1.520 | 1.420 | 1.436 | 253,231 | -0.04(-2.68%) |
Dec 12, 2003 | 1.519 | 1.519 | 1.475 | 1.476 | 388,223 | -0.05(-3.22%) |
Dec 11, 2003 | 1.525 | 1.530 | 1.513 | 1.525 | 102,437 | +0.00(+0.00%) |
Dec 10, 2003 | 1.516 | 1.531 | 1.506 | 1.525 | 242,428 | +0.02(+1.32%) |
Dec 09, 2003 | 1.509 | 1.519 | 1.465 | 1.505 | 205,277 | +0.00(+0.32%) |
Dec 08, 2003 | 1.502 | 1.502 | 1.416 | 1.500 | 166,566 | +0.51(+51.62%) |
Dec 05, 2003 | 1.008 | 1.009 | 0.9984 | 0.9896 | 129,838 | -0.02(-1.79%) |
Dec 04, 2003 | 1.003 | 1.011 | 1.003 | 1.008 | 555,044 | -0.00(-0.08%) |
Dec 03, 2003 | 1.009 | 1.009 | 1.003 | 1.008 | 165,740 | +0.00(+0.42%) |
Dec 02, 2003 | 0.9967 | 1.009 | 0.9967 | 1.004 | 223,479 | -0.00(-0.25%) |
Dec 01, 2003 | 1.008 | 1.038 | 0.9862 | 1.007 | 720,985 | -0.01(-1.19%) |
Nov 28, 2003 | 1.045 | 1.045 | 1.012 | 1.019 | 40,773 | -0.01(-1.14%) |
Nov 26, 2003 | 1.044 | 1.048 | 1.031 | 1.031 | 29,843 | -0.01(-0.69%) |
Nov 25, 2003 | 1.049 | 1.049 | 1.025 | 1.038 | 612,740 | -0.01(-1.08%) |
Nov 24, 2003 | 1.042 | 1.055 | 1.037 | 1.049 | 225,205 | +0.01(+0.64%) |
Nov 21, 2003 | 1.052 | 1.083 | 1.028 | 1.042 | 186,391 | -0.01(-0.88%) |
Nov 20, 2003 | 1.053 | 1.053 | 1.037 | 1.052 | 279,036 | +0.00(+0.36%) |
Nov 19, 2003 | 1.055 | 1.055 | 1.045 | 1.048 | 359,047 | +0.01(+0.77%) |
Nov 18, 2003 | 1.059 | 1.070 | 1.032 | 1.040 | 225,258 | -0.03(-3.12%) |
Nov 17, 2003 | 1.066 | 1.075 | 1.060 | 1.073 | 84,098 | +0.02(+1.50%) |
Nov 14, 2003 | 1.071 | 1.075 | 1.058 | 1.058 | 130,950 | -0.01(-1.33%) |
Nov 13, 2003 | 1.106 | 1.106 | 1.061 | 1.072 | 123,558 | -0.02(-2.18%) |
Nov 12, 2003 | 1.158 | 1.158 | 1.088 | 1.096 | 249,711 | -0.01(-1.03%) |
Nov 11, 2003 | 1.115 | 1.148 | 1.107 | 1.107 | 382,504 | +0.02(+1.46%) |
Nov 10, 2003 | 1.082 | 1.091 | 1.058 | 1.091 | 146,677 | +0.03(+2.69%) |
Nov 07, 2003 | 1.033 | 1.091 | 1.030 | 1.063 | 147,757 | +0.02(+2.05%) |
Nov 06, 2003 | 1.100 | 1.100 | 1.008 | 1.041 | 804,469 | -0.06(-5.63%) |
Nov 05, 2003 | 1.134 | 1.134 | 1.100 | 1.103 | 194,842 | -0.03(-3.02%) |
Nov 04, 2003 | 1.095 | 1.165 | 1.085 | 1.138 | 166,799 | +0.03(+2.30%) |
Nov 03, 2003 | 1.103 | 1.132 | 1.097 | 1.112 | 202,149 | +0.02(+1.77%) |
Oct 31, 2003 | 1.105 | 1.130 | 1.089 | 1.093 | 169,446 | -0.03(-2.69%) |
Oct 30, 2003 | 1.079 | 1.153 | 1.065 | 1.123 | 245,697 | +0.04(+4.08%) |
Oct 29, 2003 | 1.008 | 1.131 | 1.008 | 1.079 | 741,753 | +0.07(+7.44%) |
Oct 28, 2003 | 1.003 | 1.007 | 0.9996 | 1.004 | 354,779 | +0.00(+0.25%) |
Oct 27, 2003 | 1.013 | 1.024 | 1.002 | 1.002 | 268,996 | -0.01(-1.40%) |
Oct 24, 2003 | 1.016 | 1.019 | 1.013 | 1.016 | 813,344 | -0.00(-0.08%) |
Oct 23, 2003 | 1.007 | 1.018 | 1.007 | 1.017 | 783,691 | +0.00(+0.33%) |
Oct 22, 2003 | 1.007 | 1.013 | 0.9976 | 1.013 | 318,771 | +0.01(+0.62%) |
Oct 21, 2003 | 1.004 | 1.020 | 1.004 | 1.007 | 1,209,744 | +0.00(+0.29%) |
Oct 20, 2003 | 1.034 | 1.034 | 0.9950 | 1.004 | 1,034,716 | -0.03(-2.45%) |
Oct 17, 2003 | 1.091 | 1.095 | 1.016 | 1.029 | 767,276 | -0.06(-5.22%) |
Oct 16, 2003 | 1.157 | 1.141 | 1.086 | 1.086 | 297,061 | -0.07(-6.10%) |
Oct 15, 2003 | 1.156 | 1.157 | 1.146 | 1.157 | 25,628 | +0.00(+0.04%) |
Oct 14, 2003 | 1.163 | 1.175 | 1.155 | 1.156 | 108,657 | -0.02(-1.61%) |
Oct 13, 2003 | 1.160 | 1.181 | 1.144 | 1.175 | 688,758 | +0.02(+1.63%) |
Oct 10, 2003 | 1.148 | 1.175 | 1.148 | 1.156 | 402,436 | +0.00(+0.17%) |
Oct 09, 2003 | 1.102 | 1.187 | 1.102 | 1.154 | 854,647 | +0.02(+2.20%) |
Oct 08, 2003 | 1.116 | 1.137 | 1.108 | 1.129 | 679,184 | +0.01(+1.17%) |
Oct 07, 2003 | 1.074 | 1.118 | 1.072 | 1.116 | 211,808 | +0.04(+3.34%) |
Oct 06, 2003 | 1.088 | 1.089 | 1.071 | 1.080 | 360,180 | -0.01(-0.46%) |
Oct 03, 2003 | 1.070 | 1.102 | 1.070 | 1.085 | 213,439 | +0.00(+0.19%) |
Oct 02, 2003 | 1.072 | 1.124 | 1.072 | 1.083 | 296,669 | -0.01(-0.54%) |