Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.502 | 5.541 | 5.389 | 5.392 | 30,585,682 | -0.11(-1.91%) |
Oct 30, 2003 | 5.514 | 5.631 | 5.487 | 5.497 | 48,467,976 | -0.02(-0.31%) |
Oct 29, 2003 | 5.518 | 5.580 | 5.435 | 5.514 | 47,947,268 | -0.03(-0.57%) |
Oct 28, 2003 | 5.430 | 5.546 | 5.384 | 5.546 | 52,548,496 | +0.16(+2.97%) |
Oct 27, 2003 | 5.384 | 5.413 | 5.324 | 5.386 | 35,472,976 | +0.09(+1.69%) |
Oct 24, 2003 | 5.202 | 5.297 | 5.138 | 5.296 | 40,627,900 | +0.06(+1.22%) |
Oct 23, 2003 | 5.293 | 5.335 | 5.186 | 5.233 | 50,949,676 | -0.13(-2.34%) |
Oct 22, 2003 | 5.331 | 5.372 | 5.302 | 5.358 | 38,815,716 | -0.08(-1.51%) |
Oct 21, 2003 | 5.428 | 5.492 | 5.398 | 5.440 | 47,800,172 | -0.02(-0.30%) |
Oct 20, 2003 | 5.280 | 5.481 | 5.274 | 5.456 | 64,320,308 | +0.17(+3.17%) |
Oct 17, 2003 | 5.245 | 5.309 | 5.177 | 5.289 | 176,327,520 | -0.25(-4.59%) |
Oct 16, 2003 | 5.553 | 5.620 | 5.526 | 5.543 | 44,706,308 | -0.01(-0.17%) |
Oct 15, 2003 | 5.712 | 5.713 | 5.535 | 5.553 | 40,463,528 | -0.09(-1.59%) |
Oct 14, 2003 | 5.651 | 5.726 | 5.640 | 5.642 | 37,086,724 | -0.04(-0.78%) |
Oct 13, 2003 | 5.646 | 5.712 | 5.522 | 5.687 | 78,299,792 | -0.14(-2.43%) |
Oct 10, 2003 | 5.813 | 5.832 | 5.745 | 5.829 | 29,283,160 | +0.02(+0.35%) |
Oct 09, 2003 | 5.776 | 5.938 | 5.745 | 5.808 | 72,173,864 | +0.17(+3.04%) |
Oct 08, 2003 | 5.558 | 5.717 | 5.522 | 5.637 | 60,165,592 | +0.10(+1.88%) |
Oct 07, 2003 | 5.497 | 5.563 | 5.447 | 5.533 | 38,426,304 | -0.02(-0.43%) |
Oct 06, 2003 | 5.577 | 5.584 | 5.482 | 5.557 | 27,589,982 | +0.03(+0.51%) |
Oct 03, 2003 | 5.406 | 5.601 | 5.384 | 5.529 | 67,107,208 | +0.22(+4.08%) |
Oct 02, 2003 | 5.250 | 5.338 | 5.236 | 5.312 | 35,401,676 | +0.04(+0.73%) |
Oct 01, 2003 | 5.160 | 5.278 | 5.056 | 5.273 | 70,872,624 | +0.10(+1.98%) |
Sep 30, 2003 | 5.344 | 5.350 | 5.138 | 5.171 | 47,461,676 | -0.19(-3.61%) |
Sep 29, 2003 | 5.297 | 5.376 | 5.239 | 5.365 | 34,134,128 | +0.14(+2.64%) |
Sep 26, 2003 | 5.326 | 5.377 | 5.214 | 5.227 | 39,705,292 | -0.12(-2.24%) |
Sep 25, 2003 | 5.306 | 5.470 | 5.256 | 5.347 | 54,193,344 | +0.06(+1.20%) |
Sep 24, 2003 | 5.375 | 5.519 | 5.272 | 5.283 | 69,576,712 | -0.05(-1.01%) |
Sep 23, 2003 | 5.257 | 5.355 | 5.216 | 5.337 | 42,067,072 | +0.12(+2.31%) |
Sep 22, 2003 | 5.220 | 5.237 | 5.160 | 5.216 | 46,509,352 | -0.08(-1.46%) |
Sep 19, 2003 | 5.389 | 5.495 | 5.278 | 5.293 | 45,032,908 | -0.07(-1.24%) |
Sep 18, 2003 | 5.287 | 5.371 | 5.239 | 5.360 | 41,922,648 | +0.06(+1.16%) |
Sep 17, 2003 | 5.282 | 5.354 | 5.235 | 5.298 | 35,860,804 | +0.01(+0.11%) |
Sep 16, 2003 | 5.205 | 5.312 | 5.177 | 5.293 | 41,206,880 | +0.10(+1.89%) |
Sep 15, 2003 | 5.127 | 5.223 | 5.109 | 5.194 | 53,600,012 | +0.12(+2.39%) |
Sep 12, 2003 | 4.991 | 5.076 | 4.917 | 5.073 | 38,120,716 | +0.09(+1.78%) |
Sep 11, 2003 | 5.013 | 5.061 | 4.965 | 4.984 | 40,219,716 | +0.03(+0.56%) |
Sep 10, 2003 | 4.883 | 5.056 | 4.862 | 4.956 | 66,113,632 | +0.05(+1.06%) |
Sep 09, 2003 | 5.000 | 5.032 | 4.871 | 4.904 | 67,147,832 | -0.14(-2.77%) |
Sep 08, 2003 | 5.110 | 5.196 | 5.013 | 5.044 | 48,895,800 | -0.05(-1.00%) |
Sep 05, 2003 | 5.100 | 5.210 | 5.061 | 5.095 | 47,476,236 | -0.07(-1.44%) |
Sep 04, 2003 | 5.045 | 5.188 | 4.899 | 5.169 | 85,879,104 | +0.11(+2.15%) |
Sep 03, 2003 | 5.321 | 5.336 | 5.053 | 5.060 | 82,464,272 | -0.22(-4.13%) |
Sep 02, 2003 | 5.434 | 5.439 | 5.268 | 5.278 | 57,770,008 | -0.06(-1.19%) |
Aug 29, 2003 | 5.292 | 5.384 | 5.239 | 5.342 | 47,663,992 | +2.70(+102.37%) |
Aug 28, 2003 | 2.691 | 2.694 | 2.613 | 2.640 | 73,330,728 | -0.05(-1.78%) |
Aug 27, 2003 | 2.700 | 2.709 | 2.660 | 2.687 | 38,023,728 | -0.02(-0.59%) |
Aug 26, 2003 | 2.681 | 2.710 | 2.658 | 2.703 | 53,545,032 | +0.02(+0.60%) |
Aug 25, 2003 | 2.672 | 2.688 | 2.660 | 2.687 | 42,968,596 | +0.01(+0.46%) |
Aug 22, 2003 | 2.732 | 2.752 | 2.673 | 2.675 | 67,397,304 | -0.04(-1.44%) |
Aug 21, 2003 | 2.680 | 2.721 | 2.665 | 2.714 | 75,802,648 | +0.05(+2.03%) |
Aug 20, 2003 | 2.634 | 2.681 | 2.632 | 2.660 | 60,802,072 | +0.00(+0.12%) |
Aug 19, 2003 | 2.600 | 2.684 | 2.597 | 2.657 | 99,265,616 | +0.05(+1.82%) |
Aug 18, 2003 | 2.501 | 2.609 | 2.499 | 2.609 | 76,960,288 | +0.13(+5.04%) |
Aug 15, 2003 | 2.473 | 2.499 | 2.460 | 2.484 | 24,882,014 | +0.01(+0.36%) |
Aug 14, 2003 | 2.441 | 2.478 | 2.441 | 2.475 | 42,539,148 | +0.03(+1.39%) |
Aug 13, 2003 | 2.499 | 2.503 | 2.439 | 2.441 | 61,867,392 | -0.05(-2.07%) |
Aug 12, 2003 | 2.457 | 2.494 | 2.429 | 2.493 | 58,505,460 | +0.04(+1.54%) |
Aug 11, 2003 | 2.417 | 2.458 | 2.410 | 2.455 | 60,441,088 | +0.03(+1.35%) |
Aug 08, 2003 | 2.462 | 2.473 | 2.404 | 2.422 | 78,838,864 | -0.02(-0.95%) |
Aug 07, 2003 | 2.446 | 2.486 | 2.437 | 2.445 | 67,842,312 | -0.00(-0.02%) |
Aug 06, 2003 | 2.463 | 2.508 | 2.427 | 2.446 | 98,016,696 | -0.02(-0.72%) |
Aug 05, 2003 | 2.483 | 2.513 | 2.463 | 2.464 | 78,730,984 | -0.03(-1.10%) |
Aug 04, 2003 | 2.527 | 2.535 | 2.453 | 2.491 | 110,213,416 | -0.05(-1.82%) |