Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.317 | 5.323 | 5.112 | 5.145 | 47,703,100 | -0.19(-3.61%) |
Sep 29, 2003 | 5.271 | 5.349 | 5.213 | 5.338 | 34,307,756 | +0.14(+2.64%) |
Sep 26, 2003 | 5.299 | 5.350 | 5.188 | 5.201 | 39,907,260 | -0.12(-2.24%) |
Sep 25, 2003 | 5.279 | 5.442 | 5.229 | 5.319 | 54,469,004 | +0.06(+1.20%) |
Sep 24, 2003 | 5.348 | 5.491 | 5.246 | 5.256 | 69,930,624 | -0.05(-1.01%) |
Sep 23, 2003 | 5.230 | 5.328 | 5.190 | 5.310 | 42,281,052 | +0.12(+2.31%) |
Sep 22, 2003 | 5.194 | 5.210 | 5.134 | 5.190 | 46,745,928 | -0.08(-1.46%) |
Sep 19, 2003 | 5.362 | 5.467 | 5.251 | 5.267 | 45,261,976 | -0.07(-1.24%) |
Sep 18, 2003 | 5.260 | 5.343 | 5.213 | 5.333 | 42,135,892 | +0.06(+1.16%) |
Sep 17, 2003 | 5.255 | 5.327 | 5.208 | 5.271 | 36,043,216 | +0.01(+0.11%) |
Sep 16, 2003 | 5.178 | 5.285 | 5.151 | 5.266 | 41,416,484 | +0.10(+1.89%) |
Sep 15, 2003 | 5.101 | 5.197 | 5.083 | 5.168 | 53,872,656 | +0.12(+2.39%) |
Sep 12, 2003 | 4.966 | 5.050 | 4.892 | 5.047 | 38,314,620 | +0.09(+1.78%) |
Sep 11, 2003 | 4.988 | 5.036 | 4.940 | 4.959 | 40,424,300 | +0.03(+0.56%) |
Sep 10, 2003 | 4.858 | 5.031 | 4.837 | 4.931 | 66,449,928 | +0.05(+1.06%) |
Sep 09, 2003 | 4.975 | 5.007 | 4.847 | 4.879 | 67,489,392 | -0.14(-2.77%) |
Sep 08, 2003 | 5.084 | 5.170 | 4.988 | 5.018 | 49,144,516 | -0.05(-1.00%) |
Sep 05, 2003 | 5.074 | 5.183 | 5.036 | 5.069 | 47,717,732 | -0.07(-1.44%) |
Sep 04, 2003 | 5.019 | 5.162 | 4.874 | 5.143 | 86,315,936 | +0.11(+2.15%) |
Sep 03, 2003 | 5.295 | 5.309 | 5.028 | 5.035 | 82,883,736 | -0.22(-4.13%) |
Sep 02, 2003 | 5.407 | 5.412 | 5.242 | 5.251 | 58,063,864 | -0.06(-1.19%) |
Aug 29, 2003 | 5.265 | 5.357 | 5.213 | 5.315 | 47,906,440 | +2.69(+102.37%) |
Aug 28, 2003 | 2.677 | 2.681 | 2.600 | 2.626 | 73,703,736 | -0.05(-1.78%) |
Aug 27, 2003 | 2.687 | 2.695 | 2.646 | 2.674 | 38,217,140 | -0.02(-0.59%) |
Aug 26, 2003 | 2.667 | 2.696 | 2.644 | 2.689 | 53,817,400 | +0.02(+0.60%) |
Aug 25, 2003 | 2.658 | 2.674 | 2.646 | 2.673 | 43,187,160 | +0.01(+0.46%) |
Aug 22, 2003 | 2.718 | 2.738 | 2.659 | 2.661 | 67,740,128 | -0.04(-1.44%) |
Aug 21, 2003 | 2.666 | 2.707 | 2.651 | 2.700 | 76,188,232 | +0.05(+2.03%) |
Aug 20, 2003 | 2.620 | 2.668 | 2.619 | 2.646 | 61,111,352 | +0.00(+0.12%) |
Aug 19, 2003 | 2.587 | 2.670 | 2.584 | 2.643 | 99,770,544 | +0.05(+1.82%) |
Aug 18, 2003 | 2.489 | 2.596 | 2.487 | 2.596 | 77,351,760 | +0.12(+5.04%) |
Aug 15, 2003 | 2.460 | 2.486 | 2.447 | 2.471 | 25,008,580 | +0.01(+0.36%) |
Aug 14, 2003 | 2.429 | 2.466 | 2.428 | 2.463 | 42,755,528 | +0.03(+1.39%) |
Aug 13, 2003 | 2.487 | 2.490 | 2.426 | 2.429 | 62,182,088 | -0.05(-2.07%) |
Aug 12, 2003 | 2.445 | 2.482 | 2.417 | 2.480 | 58,803,060 | +0.04(+1.54%) |
Aug 11, 2003 | 2.405 | 2.446 | 2.398 | 2.442 | 60,748,528 | +0.03(+1.35%) |
Aug 08, 2003 | 2.449 | 2.460 | 2.392 | 2.410 | 79,239,888 | -0.02(-0.95%) |
Aug 07, 2003 | 2.434 | 2.474 | 2.424 | 2.433 | 68,187,400 | -0.00(-0.02%) |
Aug 06, 2003 | 2.451 | 2.496 | 2.415 | 2.433 | 98,515,272 | -0.02(-0.72%) |
Aug 05, 2003 | 2.470 | 2.501 | 2.451 | 2.451 | 79,131,456 | -0.03(-1.10%) |
Aug 04, 2003 | 2.514 | 2.522 | 2.441 | 2.478 | 110,774,032 | -0.05(-1.82%) |
Aug 01, 2003 | 2.568 | 2.584 | 2.518 | 2.524 | 80,958,072 | -0.05(-1.88%) |
Jul 31, 2003 | 2.612 | 2.617 | 2.569 | 2.573 | 73,247,088 | -0.02(-0.80%) |
Jul 30, 2003 | 2.590 | 2.611 | 2.569 | 2.594 | 67,336,648 | +0.00(+0.02%) |
Jul 29, 2003 | 2.639 | 2.645 | 2.580 | 2.593 | 94,173,928 | -0.07(-2.48%) |
Jul 28, 2003 | 2.702 | 2.704 | 2.647 | 2.659 | 65,451,648 | -0.03(-1.20%) |
Jul 25, 2003 | 2.639 | 2.693 | 2.616 | 2.691 | 136,271,584 | -0.08(-3.02%) |
Jul 24, 2003 | 2.770 | 2.826 | 2.761 | 2.775 | 102,692,928 | +0.04(+1.40%) |
Jul 23, 2003 | 2.703 | 2.757 | 2.688 | 2.737 | 60,714,124 | +0.07(+2.67%) |
Jul 22, 2003 | 2.671 | 2.683 | 2.631 | 2.666 | 50,887,724 | +0.00(+0.10%) |
Jul 21, 2003 | 2.639 | 2.664 | 2.618 | 2.663 | 43,286,208 | +0.02(+0.86%) |
Jul 18, 2003 | 2.656 | 2.662 | 2.618 | 2.640 | 55,023,672 | -0.00(-0.09%) |
Jul 17, 2003 | 2.680 | 2.695 | 2.624 | 2.643 | 59,003,236 | -0.06(-2.25%) |
Jul 16, 2003 | 2.723 | 2.724 | 2.666 | 2.704 | 47,989,324 | -0.01(-0.34%) |
Jul 15, 2003 | 2.749 | 2.754 | 2.700 | 2.713 | 49,845,136 | -0.02(-0.72%) |
Jul 14, 2003 | 2.741 | 2.764 | 2.726 | 2.732 | 59,476,572 | +0.02(+0.78%) |
Jul 11, 2003 | 2.689 | 2.717 | 2.674 | 2.711 | 58,167,080 | +0.02(+0.88%) |
Jul 10, 2003 | 2.701 | 2.724 | 2.677 | 2.688 | 79,230,504 | -0.07(-2.40%) |
Jul 09, 2003 | 2.708 | 2.769 | 2.700 | 2.754 | 86,076,144 | +0.02(+0.91%) |
Jul 08, 2003 | 2.736 | 2.755 | 2.694 | 2.729 | 73,528,584 | -0.00(-0.10%) |
Jul 07, 2003 | 2.673 | 2.738 | 2.666 | 2.731 | 73,731,888 | +0.09(+3.43%) |
Jul 03, 2003 | 2.596 | 2.660 | 2.596 | 2.641 | 63,284,104 | +0.02(+0.80%) |
Jul 02, 2003 | 2.564 | 2.633 | 2.550 | 2.620 | 89,780,992 | +0.06(+2.49%) |