Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.292 | 5.299 | 5.089 | 5.121 | 47,923,908 | -0.19(-3.61%) |
Sep 29, 2003 | 5.246 | 5.325 | 5.189 | 5.313 | 34,466,560 | +0.14(+2.64%) |
Sep 26, 2003 | 5.275 | 5.325 | 5.164 | 5.177 | 40,091,984 | -0.12(-2.24%) |
Sep 25, 2003 | 5.255 | 5.417 | 5.205 | 5.295 | 54,721,136 | +0.06(+1.20%) |
Sep 24, 2003 | 5.324 | 5.466 | 5.221 | 5.232 | 70,254,328 | -0.05(-1.01%) |
Sep 23, 2003 | 5.206 | 5.304 | 5.166 | 5.285 | 42,476,764 | +0.12(+2.31%) |
Sep 22, 2003 | 5.170 | 5.186 | 5.111 | 5.166 | 46,962,308 | -0.08(-1.46%) |
Sep 19, 2003 | 5.337 | 5.442 | 5.227 | 5.242 | 45,471,488 | -0.07(-1.24%) |
Sep 18, 2003 | 5.236 | 5.319 | 5.189 | 5.308 | 42,330,932 | +0.06(+1.16%) |
Sep 17, 2003 | 5.231 | 5.303 | 5.184 | 5.247 | 36,210,056 | +0.01(+0.11%) |
Sep 16, 2003 | 5.155 | 5.261 | 5.127 | 5.241 | 41,608,196 | +0.10(+1.89%) |
Sep 15, 2003 | 5.077 | 5.173 | 5.060 | 5.144 | 54,122,024 | +0.12(+2.39%) |
Sep 12, 2003 | 4.943 | 5.027 | 4.869 | 5.024 | 38,491,976 | +0.09(+1.78%) |
Sep 11, 2003 | 4.965 | 5.012 | 4.917 | 4.936 | 40,611,420 | +0.03(+0.56%) |
Sep 10, 2003 | 4.836 | 5.008 | 4.815 | 4.908 | 66,757,512 | +0.05(+1.06%) |
Sep 09, 2003 | 4.952 | 4.984 | 4.824 | 4.857 | 67,801,784 | -0.14(-2.77%) |
Sep 08, 2003 | 5.061 | 5.146 | 4.965 | 4.995 | 49,371,996 | -0.05(-1.00%) |
Sep 05, 2003 | 5.051 | 5.159 | 5.012 | 5.046 | 47,938,608 | -0.07(-1.44%) |
Sep 04, 2003 | 4.996 | 5.138 | 4.852 | 5.119 | 86,715,480 | +0.11(+2.15%) |
Sep 03, 2003 | 5.270 | 5.284 | 5.005 | 5.011 | 83,267,392 | -0.22(-4.13%) |
Sep 02, 2003 | 5.382 | 5.387 | 5.218 | 5.227 | 58,332,632 | -0.06(-1.19%) |
Aug 29, 2003 | 5.241 | 5.332 | 5.189 | 5.290 | 48,128,192 | +2.68(+102.37%) |
Aug 28, 2003 | 2.665 | 2.668 | 2.588 | 2.614 | 74,044,904 | -0.05(-1.78%) |
Aug 27, 2003 | 2.674 | 2.683 | 2.634 | 2.661 | 38,394,040 | -0.02(-0.59%) |
Aug 26, 2003 | 2.655 | 2.684 | 2.632 | 2.677 | 54,066,512 | +0.02(+0.60%) |
Aug 25, 2003 | 2.646 | 2.662 | 2.634 | 2.661 | 43,387,068 | +0.01(+0.46%) |
Aug 22, 2003 | 2.705 | 2.725 | 2.647 | 2.649 | 68,053,688 | -0.04(-1.44%) |
Aug 21, 2003 | 2.654 | 2.695 | 2.639 | 2.688 | 76,540,896 | +0.05(+2.03%) |
Aug 20, 2003 | 2.608 | 2.655 | 2.607 | 2.634 | 61,394,224 | +0.00(+0.12%) |
Aug 19, 2003 | 2.575 | 2.658 | 2.572 | 2.631 | 100,232,368 | +0.05(+1.82%) |
Aug 18, 2003 | 2.477 | 2.584 | 2.475 | 2.584 | 77,709,808 | +0.12(+5.04%) |
Aug 15, 2003 | 2.449 | 2.475 | 2.436 | 2.460 | 25,124,342 | +0.01(+0.36%) |
Aug 14, 2003 | 2.418 | 2.454 | 2.417 | 2.451 | 42,953,440 | +0.03(+1.39%) |
Aug 13, 2003 | 2.475 | 2.478 | 2.415 | 2.418 | 62,469,920 | -0.05(-2.07%) |
Aug 12, 2003 | 2.434 | 2.470 | 2.406 | 2.469 | 59,075,248 | +0.04(+1.54%) |
Aug 11, 2003 | 2.394 | 2.435 | 2.387 | 2.431 | 61,029,724 | +0.03(+1.35%) |
Aug 08, 2003 | 2.438 | 2.449 | 2.381 | 2.399 | 79,606,680 | -0.02(-0.95%) |
Aug 07, 2003 | 2.423 | 2.462 | 2.413 | 2.422 | 68,503,032 | -0.00(-0.02%) |
Aug 06, 2003 | 2.439 | 2.484 | 2.404 | 2.422 | 98,971,280 | -0.02(-0.72%) |
Aug 05, 2003 | 2.459 | 2.489 | 2.439 | 2.440 | 79,497,744 | -0.03(-1.10%) |
Aug 04, 2003 | 2.503 | 2.510 | 2.430 | 2.467 | 111,286,792 | -0.05(-1.82%) |
Aug 01, 2003 | 2.556 | 2.572 | 2.507 | 2.513 | 81,332,816 | -0.05(-1.88%) |
Jul 31, 2003 | 2.600 | 2.605 | 2.557 | 2.561 | 73,586,136 | -0.02(-0.79%) |
Jul 30, 2003 | 2.578 | 2.599 | 2.557 | 2.582 | 67,648,344 | +0.00(+0.02%) |
Jul 29, 2003 | 2.627 | 2.633 | 2.569 | 2.581 | 94,609,848 | -0.07(-2.48%) |
Jul 28, 2003 | 2.689 | 2.691 | 2.634 | 2.647 | 65,754,616 | -0.03(-1.20%) |
Jul 25, 2003 | 2.627 | 2.681 | 2.604 | 2.679 | 136,902,368 | -0.08(-3.02%) |
Jul 24, 2003 | 2.757 | 2.813 | 2.748 | 2.763 | 103,168,272 | +0.04(+1.40%) |
Jul 23, 2003 | 2.691 | 2.744 | 2.676 | 2.724 | 60,995,160 | +0.07(+2.67%) |
Jul 22, 2003 | 2.659 | 2.671 | 2.619 | 2.653 | 51,123,276 | +0.00(+0.10%) |
Jul 21, 2003 | 2.627 | 2.652 | 2.606 | 2.651 | 43,486,572 | +0.02(+0.86%) |
Jul 18, 2003 | 2.644 | 2.649 | 2.606 | 2.628 | 55,278,372 | -0.00(-0.09%) |
Jul 17, 2003 | 2.668 | 2.682 | 2.611 | 2.631 | 59,276,352 | -0.06(-2.25%) |
Jul 16, 2003 | 2.710 | 2.711 | 2.654 | 2.691 | 48,211,460 | -0.01(-0.34%) |
Jul 15, 2003 | 2.737 | 2.741 | 2.688 | 2.700 | 50,075,860 | -0.02(-0.72%) |
Jul 14, 2003 | 2.729 | 2.751 | 2.714 | 2.720 | 59,751,880 | +0.02(+0.78%) |
Jul 11, 2003 | 2.677 | 2.704 | 2.661 | 2.699 | 58,436,328 | +0.02(+0.88%) |
Jul 10, 2003 | 2.689 | 2.712 | 2.665 | 2.675 | 79,597,248 | -0.07(-2.40%) |
Jul 09, 2003 | 2.695 | 2.756 | 2.688 | 2.741 | 86,474,576 | +0.02(+0.91%) |
Jul 08, 2003 | 2.723 | 2.743 | 2.681 | 2.716 | 73,868,936 | -0.00(-0.10%) |
Jul 07, 2003 | 2.660 | 2.726 | 2.654 | 2.719 | 74,073,184 | +0.09(+3.43%) |
Jul 03, 2003 | 2.584 | 2.648 | 2.584 | 2.629 | 63,577,040 | +0.02(+0.80%) |
Jul 02, 2003 | 2.552 | 2.620 | 2.538 | 2.608 | 90,196,576 | +0.06(+2.49%) |