Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2.482 | 2.488 | 2.417 | 2.421 | 184,942,240 | -0.07(-2.87%) |
Sep 29, 2003 | 2.444 | 2.498 | 2.420 | 2.493 | 180,558,480 | +0.06(+2.68%) |
Sep 26, 2003 | 2.495 | 2.523 | 2.415 | 2.428 | 268,728,288 | -0.07(-2.98%) |
Sep 25, 2003 | 2.483 | 2.547 | 2.464 | 2.502 | 217,734,336 | +0.02(+0.87%) |
Sep 24, 2003 | 2.522 | 2.565 | 2.481 | 2.481 | 304,712,992 | -0.04(-1.63%) |
Sep 23, 2003 | 2.370 | 2.546 | 2.368 | 2.522 | 405,701,664 | +0.15(+6.26%) |
Sep 22, 2003 | 2.328 | 2.377 | 2.310 | 2.373 | 184,196,272 | -0.01(-0.24%) |
Sep 19, 2003 | 2.393 | 2.398 | 2.368 | 2.379 | 124,747,080 | -0.02(-0.65%) |
Sep 18, 2003 | 2.308 | 2.412 | 2.297 | 2.394 | 180,614,720 | +0.09(+3.75%) |
Sep 17, 2003 | 2.311 | 2.343 | 2.277 | 2.308 | 146,642,272 | -0.00(-0.17%) |
Sep 16, 2003 | 2.270 | 2.312 | 2.252 | 2.312 | 155,096,080 | +0.04(+1.60%) |
Sep 15, 2003 | 2.268 | 2.288 | 2.261 | 2.276 | 88,566,000 | -0.01(-0.37%) |
Sep 12, 2003 | 2.243 | 2.289 | 2.236 | 2.284 | 135,450,000 | +0.02(+1.08%) |
Sep 11, 2003 | 2.310 | 2.317 | 2.239 | 2.260 | 232,344,000 | -0.05(-2.23%) |
Sep 10, 2003 | 2.313 | 2.361 | 2.303 | 2.311 | 160,198,000 | -0.02(-0.99%) |
Sep 09, 2003 | 2.355 | 2.369 | 2.315 | 2.334 | 162,108,000 | -0.03(-1.27%) |
Sep 08, 2003 | 2.325 | 2.368 | 2.303 | 2.364 | 148,918,000 | +0.04(+1.63%) |
Sep 05, 2003 | 2.348 | 2.374 | 2.305 | 2.326 | 161,992,000 | -0.04(-1.63%) |
Sep 04, 2003 | 2.310 | 2.369 | 2.302 | 2.365 | 205,714,000 | +0.06(+2.38%) |
Sep 03, 2003 | 2.379 | 2.388 | 2.293 | 2.309 | 214,076,000 | -0.06(-2.41%) |
Sep 02, 2003 | 2.326 | 2.373 | 2.300 | 2.366 | 189,338,000 | +0.05(+2.18%) |
Aug 29, 2003 | 2.291 | 2.322 | 2.286 | 2.316 | 123,908,000 | +0.02(+0.83%) |
Aug 28, 2003 | 2.297 | 2.300 | 2.240 | 2.297 | 140,302,000 | +0.00(+0.13%) |
Aug 27, 2003 | 2.288 | 2.304 | 2.263 | 2.294 | 91,114,000 | -0.00(-0.11%) |
Aug 26, 2003 | 2.283 | 2.307 | 2.256 | 2.296 | 130,926,000 | +0.00(+0.17%) |
Aug 25, 2003 | 2.243 | 2.308 | 2.227 | 2.292 | 142,530,000 | +0.03(+1.39%) |
Aug 22, 2003 | 2.318 | 2.348 | 2.240 | 2.261 | 209,506,000 | -0.02(-1.05%) |
Aug 21, 2003 | 2.211 | 2.296 | 2.193 | 2.285 | 232,766,000 | +0.10(+4.43%) |
Aug 20, 2003 | 2.153 | 2.197 | 2.151 | 2.188 | 134,994,000 | +0.01(+0.44%) |
Aug 19, 2003 | 2.172 | 2.209 | 2.146 | 2.179 | 210,344,000 | +0.03(+1.28%) |
Aug 18, 2003 | 2.024 | 2.162 | 2.019 | 2.151 | 223,808,000 | +0.15(+7.28%) |
Aug 15, 2003 | 2.011 | 2.019 | 1.998 | 2.005 | 49,730,000 | -0.01(-0.50%) |
Aug 14, 2003 | 1.996 | 2.018 | 1.982 | 2.015 | 97,380,000 | +0.00(+0.22%) |
Aug 13, 2003 | 2.013 | 2.023 | 1.986 | 2.010 | 143,220,000 | +0.02(+0.90%) |
Aug 12, 2003 | 1.948 | 1.998 | 1.915 | 1.992 | 123,798,000 | +0.05(+2.36%) |
Aug 11, 2003 | 1.950 | 1.952 | 1.917 | 1.946 | 105,026,000 | -0.01(-0.56%) |
Aug 08, 2003 | 1.956 | 1.970 | 1.931 | 1.958 | 96,320,000 | +0.01(+0.36%) |
Aug 07, 2003 | 1.950 | 1.967 | 1.929 | 1.950 | 128,240,000 | +0.00(+0.18%) |
Aug 06, 2003 | 1.931 | 1.998 | 1.914 | 1.947 | 183,854,000 | +0.01(+0.70%) |
Aug 05, 2003 | 1.962 | 1.992 | 1.931 | 1.933 | 136,662,000 | -0.05(-2.47%) |
Aug 04, 2003 | 1.985 | 2.014 | 1.948 | 1.982 | 141,272,000 | -0.02(-0.95%) |
Aug 01, 2003 | 2.071 | 2.081 | 1.989 | 2.002 | 175,862,000 | -0.08(-3.87%) |
Jul 31, 2003 | 2.067 | 2.099 | 2.034 | 2.082 | 179,582,000 | +0.05(+2.41%) |
Jul 30, 2003 | 2.058 | 2.063 | 2.022 | 2.033 | 143,386,000 | -0.04(-1.76%) |
Jul 29, 2003 | 2.099 | 2.125 | 2.053 | 2.070 | 156,890,000 | -0.03(-1.64%) |
Jul 28, 2003 | 2.075 | 2.109 | 2.043 | 2.104 | 149,196,000 | +0.02(+1.15%) |
Jul 25, 2003 | 2.037 | 2.083 | 1.988 | 2.080 | 213,084,000 | +0.01(+0.70%) |
Jul 24, 2003 | 2.053 | 2.155 | 2.029 | 2.066 | 476,973,984 | +0.06(+2.99%) |
Jul 23, 2003 | 1.887 | 2.013 | 1.867 | 2.006 | 644,072,000 | +0.26(+15.03%) |
Jul 22, 2003 | 1.785 | 1.800 | 1.700 | 1.744 | 320,669,984 | -0.02(-1.30%) |
Jul 21, 2003 | 1.736 | 1.800 | 1.730 | 1.766 | 196,922,000 | +0.02(+1.00%) |
Jul 18, 2003 | 1.816 | 1.843 | 1.740 | 1.749 | 268,198,000 | -0.07(-3.69%) |
Jul 17, 2003 | 1.857 | 1.865 | 1.802 | 1.816 | 152,922,000 | -0.07(-3.61%) |
Jul 16, 2003 | 1.926 | 1.926 | 1.866 | 1.884 | 112,708,000 | -0.04(-1.95%) |
Jul 15, 2003 | 1.980 | 1.980 | 1.881 | 1.921 | 117,168,000 | -0.04(-2.14%) |
Jul 14, 2003 | 1.925 | 1.980 | 1.912 | 1.964 | 174,232,000 | +0.08(+4.30%) |
Jul 11, 2003 | 1.915 | 1.915 | 1.855 | 1.883 | 231,152,000 | -0.03(-1.57%) |
Jul 10, 2003 | 1.956 | 1.975 | 1.910 | 1.913 | 177,558,000 | -0.11(-5.56%) |
Jul 09, 2003 | 2.027 | 2.037 | 1.994 | 2.025 | 157,532,000 | -0.00(-0.02%) |
Jul 08, 2003 | 1.938 | 2.042 | 1.938 | 2.026 | 243,038,000 | +0.07(+3.74%) |
Jul 07, 2003 | 1.915 | 1.955 | 1.897 | 1.952 | 135,986,000 | +0.06(+2.98%) |
Jul 03, 2003 | 1.851 | 1.908 | 1.851 | 1.896 | 76,938,000 | +0.00(+0.18%) |
Jul 02, 2003 | 1.880 | 1.895 | 1.857 | 1.893 | 121,256,000 | +0.03(+1.61%) |