Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.345 | 5.352 | 5.140 | 5.173 | 47,446,348 | -0.19(-3.61%) |
Sep 29, 2003 | 5.299 | 5.378 | 5.241 | 5.367 | 34,123,100 | +0.14(+2.64%) |
Sep 26, 2003 | 5.328 | 5.379 | 5.216 | 5.229 | 39,692,468 | -0.12(-2.24%) |
Sep 25, 2003 | 5.308 | 5.472 | 5.258 | 5.348 | 54,175,836 | +0.06(+1.20%) |
Sep 24, 2003 | 5.377 | 5.521 | 5.274 | 5.285 | 69,554,240 | -0.05(-1.01%) |
Sep 23, 2003 | 5.259 | 5.357 | 5.218 | 5.339 | 42,053,484 | +0.12(+2.31%) |
Sep 22, 2003 | 5.222 | 5.238 | 5.162 | 5.218 | 46,494,328 | -0.08(-1.46%) |
Sep 19, 2003 | 5.391 | 5.497 | 5.280 | 5.295 | 45,018,364 | -0.07(-1.24%) |
Sep 18, 2003 | 5.288 | 5.372 | 5.241 | 5.362 | 41,909,104 | +0.06(+1.16%) |
Sep 17, 2003 | 5.284 | 5.356 | 5.236 | 5.300 | 35,849,220 | +0.01(+0.11%) |
Sep 16, 2003 | 5.206 | 5.314 | 5.179 | 5.294 | 41,193,568 | +0.10(+1.89%) |
Sep 15, 2003 | 5.128 | 5.225 | 5.111 | 5.196 | 53,582,696 | +0.12(+2.39%) |
Sep 12, 2003 | 4.992 | 5.077 | 4.918 | 5.074 | 38,108,400 | +0.09(+1.78%) |
Sep 11, 2003 | 5.015 | 5.063 | 4.966 | 4.986 | 40,206,724 | +0.03(+0.56%) |
Sep 10, 2003 | 4.884 | 5.058 | 4.863 | 4.958 | 66,092,272 | +0.05(+1.06%) |
Sep 09, 2003 | 5.002 | 5.034 | 4.873 | 4.906 | 67,126,144 | -0.14(-2.77%) |
Sep 08, 2003 | 5.112 | 5.198 | 5.015 | 5.045 | 48,880,004 | -0.05(-1.00%) |
Sep 05, 2003 | 5.101 | 5.211 | 5.063 | 5.097 | 47,460,900 | -0.07(-1.44%) |
Sep 04, 2003 | 5.046 | 5.190 | 4.901 | 5.171 | 85,851,360 | +0.11(+2.15%) |
Sep 03, 2003 | 5.323 | 5.338 | 5.055 | 5.062 | 82,437,632 | -0.22(-4.13%) |
Sep 02, 2003 | 5.436 | 5.441 | 5.270 | 5.280 | 57,751,344 | -0.06(-1.19%) |
Aug 29, 2003 | 5.293 | 5.386 | 5.241 | 5.343 | 47,648,592 | +2.70(+102.37%) |
Aug 28, 2003 | 2.691 | 2.695 | 2.614 | 2.640 | 73,307,040 | -0.05(-1.78%) |
Aug 27, 2003 | 2.701 | 2.710 | 2.661 | 2.688 | 38,011,444 | -0.02(-0.59%) |
Aug 26, 2003 | 2.682 | 2.711 | 2.659 | 2.704 | 53,527,736 | +0.02(+0.60%) |
Aug 25, 2003 | 2.673 | 2.689 | 2.661 | 2.688 | 42,954,716 | +0.01(+0.46%) |
Aug 22, 2003 | 2.732 | 2.752 | 2.674 | 2.676 | 67,375,536 | -0.04(-1.44%) |
Aug 21, 2003 | 2.681 | 2.722 | 2.665 | 2.715 | 75,778,160 | +0.05(+2.03%) |
Aug 20, 2003 | 2.635 | 2.682 | 2.633 | 2.661 | 60,782,432 | +0.00(+0.12%) |
Aug 19, 2003 | 2.601 | 2.684 | 2.598 | 2.657 | 99,233,552 | +0.05(+1.82%) |
Aug 18, 2003 | 2.502 | 2.610 | 2.500 | 2.610 | 76,935,424 | +0.13(+5.04%) |
Aug 15, 2003 | 2.473 | 2.500 | 2.461 | 2.485 | 24,873,978 | +0.01(+0.36%) |
Aug 14, 2003 | 2.442 | 2.479 | 2.441 | 2.476 | 42,525,408 | +0.03(+1.39%) |
Aug 13, 2003 | 2.500 | 2.503 | 2.439 | 2.442 | 61,847,408 | -0.05(-2.07%) |
Aug 12, 2003 | 2.458 | 2.495 | 2.430 | 2.494 | 58,486,564 | +0.04(+1.54%) |
Aug 11, 2003 | 2.418 | 2.459 | 2.411 | 2.456 | 60,421,564 | +0.03(+1.35%) |
Aug 08, 2003 | 2.463 | 2.474 | 2.405 | 2.423 | 78,813,392 | -0.02(-0.95%) |
Aug 07, 2003 | 2.447 | 2.487 | 2.438 | 2.446 | 67,820,400 | -0.00(-0.02%) |
Aug 06, 2003 | 2.464 | 2.509 | 2.428 | 2.447 | 97,985,032 | -0.02(-0.72%) |
Aug 05, 2003 | 2.483 | 2.514 | 2.464 | 2.464 | 78,705,552 | -0.03(-1.10%) |
Aug 04, 2003 | 2.528 | 2.535 | 2.454 | 2.492 | 110,177,816 | -0.05(-1.82%) |
Aug 01, 2003 | 2.582 | 2.598 | 2.532 | 2.538 | 80,522,336 | -0.05(-1.88%) |
Jul 31, 2003 | 2.626 | 2.631 | 2.583 | 2.587 | 72,852,848 | -0.02(-0.79%) |
Jul 30, 2003 | 2.604 | 2.625 | 2.583 | 2.608 | 66,974,224 | +0.00(+0.02%) |
Jul 29, 2003 | 2.653 | 2.659 | 2.594 | 2.607 | 93,667,056 | -0.07(-2.48%) |
Jul 28, 2003 | 2.717 | 2.718 | 2.661 | 2.673 | 65,099,368 | -0.03(-1.20%) |
Jul 25, 2003 | 2.653 | 2.708 | 2.630 | 2.706 | 135,538,128 | -0.08(-3.02%) |
Jul 24, 2003 | 2.785 | 2.841 | 2.776 | 2.790 | 102,140,200 | +0.04(+1.40%) |
Jul 23, 2003 | 2.718 | 2.772 | 2.703 | 2.752 | 60,387,344 | +0.07(+2.67%) |
Jul 22, 2003 | 2.686 | 2.698 | 2.645 | 2.680 | 50,613,832 | +0.00(+0.10%) |
Jul 21, 2003 | 2.653 | 2.678 | 2.633 | 2.677 | 43,053,228 | +0.02(+0.86%) |
Jul 18, 2003 | 2.671 | 2.676 | 2.632 | 2.655 | 54,727,520 | -0.00(-0.09%) |
Jul 17, 2003 | 2.694 | 2.709 | 2.638 | 2.657 | 58,685,664 | -0.06(-2.25%) |
Jul 16, 2003 | 2.738 | 2.739 | 2.681 | 2.718 | 47,731,032 | -0.01(-0.34%) |
Jul 15, 2003 | 2.764 | 2.769 | 2.715 | 2.727 | 49,576,852 | -0.02(-0.72%) |
Jul 14, 2003 | 2.756 | 2.779 | 2.741 | 2.747 | 59,156,452 | +0.02(+0.78%) |
Jul 11, 2003 | 2.704 | 2.732 | 2.688 | 2.726 | 57,854,008 | +0.02(+0.88%) |
Jul 10, 2003 | 2.716 | 2.739 | 2.692 | 2.702 | 78,804,064 | -0.07(-2.40%) |
Jul 09, 2003 | 2.722 | 2.784 | 2.715 | 2.769 | 85,612,856 | +0.03(+0.91%) |
Jul 08, 2003 | 2.751 | 2.770 | 2.708 | 2.744 | 73,132,832 | -0.00(-0.10%) |
Jul 07, 2003 | 2.687 | 2.753 | 2.681 | 2.746 | 73,335,040 | +0.09(+3.43%) |
Jul 03, 2003 | 2.610 | 2.675 | 2.610 | 2.655 | 62,943,492 | +0.02(+0.80%) |
Jul 02, 2003 | 2.578 | 2.647 | 2.563 | 2.634 | 89,297,768 | +0.06(+2.49%) |