Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.788 | 2.800 | 2.713 | 2.715 | 154,716,256 | -0.08(-2.89%) |
Oct 30, 2003 | 2.828 | 2.869 | 2.776 | 2.796 | 185,355,472 | -0.03(-1.13%) |
Oct 29, 2003 | 2.826 | 2.851 | 2.793 | 2.828 | 175,511,808 | -0.00(-0.07%) |
Oct 28, 2003 | 2.753 | 2.838 | 2.721 | 2.830 | 184,911,872 | +0.10(+3.48%) |
Oct 27, 2003 | 2.739 | 2.756 | 2.719 | 2.735 | 128,222,816 | +0.02(+0.57%) |
Oct 24, 2003 | 2.721 | 2.741 | 2.644 | 2.719 | 209,373,200 | +0.01(+0.35%) |
Oct 23, 2003 | 2.643 | 2.720 | 2.639 | 2.710 | 294,589,120 | +0.01(+0.54%) |
Oct 22, 2003 | 2.796 | 2.801 | 2.680 | 2.695 | 656,345,792 | -0.27(-8.96%) |
Oct 21, 2003 | 2.979 | 3.050 | 2.944 | 2.961 | 339,822,720 | -0.01(-0.40%) |
Oct 20, 2003 | 2.971 | 3.005 | 2.939 | 2.973 | 221,848,976 | -0.00(-0.17%) |
Oct 17, 2003 | 2.958 | 2.988 | 2.926 | 2.978 | 238,985,648 | -0.00(-0.07%) |
Oct 16, 2003 | 2.901 | 2.980 | 2.900 | 2.979 | 171,973,488 | +0.06(+2.03%) |
Oct 15, 2003 | 3.012 | 3.013 | 2.915 | 2.920 | 205,330,896 | -0.07(-2.29%) |
Oct 14, 2003 | 2.898 | 2.992 | 2.883 | 2.988 | 199,913,536 | +0.08(+2.76%) |
Oct 13, 2003 | 2.890 | 2.928 | 2.865 | 2.908 | 166,810,768 | +0.01(+0.41%) |
Oct 10, 2003 | 2.878 | 2.910 | 2.865 | 2.896 | 229,058,656 | +0.01(+0.35%) |
Oct 09, 2003 | 2.864 | 2.948 | 2.863 | 2.886 | 432,387,616 | +0.11(+3.88%) |
Oct 08, 2003 | 2.765 | 2.807 | 2.750 | 2.778 | 270,861,984 | +0.04(+1.44%) |
Oct 07, 2003 | 2.694 | 2.806 | 2.691 | 2.739 | 406,801,312 | +0.04(+1.40%) |
Oct 06, 2003 | 2.638 | 2.706 | 2.623 | 2.701 | 154,359,248 | +0.06(+2.38%) |
Oct 03, 2003 | 2.550 | 2.655 | 2.546 | 2.638 | 283,792,480 | +0.14(+5.59%) |
Oct 02, 2003 | 2.441 | 2.504 | 2.428 | 2.499 | 164,593,936 | +0.05(+1.97%) |
Oct 01, 2003 | 2.413 | 2.458 | 2.370 | 2.450 | 251,714,704 | +0.03(+1.42%) |
Sep 30, 2003 | 2.477 | 2.482 | 2.412 | 2.416 | 185,377,136 | -0.07(-2.87%) |
Sep 29, 2003 | 2.438 | 2.493 | 2.414 | 2.487 | 180,983,072 | +0.06(+2.68%) |
Sep 26, 2003 | 2.489 | 2.517 | 2.409 | 2.422 | 269,360,224 | -0.07(-2.98%) |
Sep 25, 2003 | 2.477 | 2.542 | 2.458 | 2.497 | 218,246,352 | +0.02(+0.87%) |
Sep 24, 2003 | 2.516 | 2.559 | 2.475 | 2.475 | 305,429,536 | -0.04(-1.63%) |
Sep 23, 2003 | 2.365 | 2.540 | 2.362 | 2.516 | 406,655,712 | +0.15(+6.26%) |
Sep 22, 2003 | 2.323 | 2.371 | 2.305 | 2.368 | 184,629,424 | -0.01(-0.24%) |
Sep 19, 2003 | 2.388 | 2.393 | 2.362 | 2.373 | 125,040,424 | -0.02(-0.65%) |
Sep 18, 2003 | 2.303 | 2.406 | 2.292 | 2.389 | 181,039,440 | +0.09(+3.75%) |
Sep 17, 2003 | 2.305 | 2.337 | 2.272 | 2.303 | 146,987,120 | -0.00(-0.17%) |
Sep 16, 2003 | 2.265 | 2.307 | 2.247 | 2.307 | 155,460,800 | +0.04(+1.60%) |
Sep 15, 2003 | 2.263 | 2.283 | 2.256 | 2.270 | 88,774,264 | -0.01(-0.37%) |
Sep 12, 2003 | 2.237 | 2.284 | 2.231 | 2.279 | 135,768,512 | +0.02(+1.08%) |
Sep 11, 2003 | 2.305 | 2.312 | 2.233 | 2.254 | 232,890,368 | -0.05(-2.23%) |
Sep 10, 2003 | 2.308 | 2.356 | 2.298 | 2.306 | 160,574,720 | -0.02(-0.99%) |
Sep 09, 2003 | 2.349 | 2.363 | 2.310 | 2.329 | 162,489,200 | -0.03(-1.27%) |
Sep 08, 2003 | 2.320 | 2.362 | 2.298 | 2.358 | 149,268,192 | +0.04(+1.63%) |
Sep 05, 2003 | 2.342 | 2.368 | 2.300 | 2.321 | 162,372,928 | -0.04(-1.63%) |
Sep 04, 2003 | 2.305 | 2.364 | 2.297 | 2.359 | 206,197,744 | +0.05(+2.38%) |
Sep 03, 2003 | 2.373 | 2.382 | 2.288 | 2.304 | 214,579,408 | -0.06(-2.41%) |
Sep 02, 2003 | 2.321 | 2.367 | 2.295 | 2.361 | 189,783,232 | +0.05(+2.18%) |
Aug 29, 2003 | 2.286 | 2.317 | 2.281 | 2.311 | 124,199,376 | +0.02(+0.83%) |
Aug 28, 2003 | 2.292 | 2.295 | 2.235 | 2.292 | 140,631,920 | +0.00(+0.13%) |
Aug 27, 2003 | 2.283 | 2.298 | 2.258 | 2.289 | 91,328,256 | -0.00(-0.11%) |
Aug 26, 2003 | 2.277 | 2.302 | 2.250 | 2.291 | 131,233,880 | +0.00(+0.17%) |
Aug 25, 2003 | 2.237 | 2.303 | 2.221 | 2.287 | 142,865,168 | +0.03(+1.39%) |
Aug 22, 2003 | 2.313 | 2.342 | 2.235 | 2.256 | 209,998,656 | -0.02(-1.05%) |
Aug 21, 2003 | 2.206 | 2.290 | 2.188 | 2.280 | 233,313,360 | +0.10(+4.43%) |
Aug 20, 2003 | 2.148 | 2.192 | 2.145 | 2.183 | 135,311,440 | +0.01(+0.44%) |
Aug 19, 2003 | 2.167 | 2.204 | 2.141 | 2.173 | 210,838,640 | +0.03(+1.28%) |
Aug 18, 2003 | 2.019 | 2.157 | 2.014 | 2.146 | 224,334,288 | +0.15(+7.28%) |
Aug 15, 2003 | 2.007 | 2.014 | 1.994 | 2.000 | 49,846,944 | -0.01(-0.50%) |
Aug 14, 2003 | 1.991 | 2.014 | 1.978 | 2.010 | 97,608,992 | +0.00(+0.22%) |
Aug 13, 2003 | 2.008 | 2.019 | 1.981 | 2.006 | 143,556,784 | +0.02(+0.90%) |
Aug 12, 2003 | 1.943 | 1.993 | 1.911 | 1.988 | 124,089,120 | +0.05(+2.36%) |
Aug 11, 2003 | 1.945 | 1.947 | 1.913 | 1.942 | 105,272,976 | -0.01(-0.56%) |
Aug 08, 2003 | 1.952 | 1.965 | 1.927 | 1.953 | 96,546,504 | +0.01(+0.36%) |
Aug 07, 2003 | 1.945 | 1.962 | 1.925 | 1.946 | 128,541,560 | +0.00(+0.18%) |
Aug 06, 2003 | 1.926 | 1.993 | 1.910 | 1.942 | 184,286,336 | +0.01(+0.70%) |
Aug 05, 2003 | 1.957 | 1.988 | 1.927 | 1.929 | 136,983,360 | -0.05(-2.47%) |
Aug 04, 2003 | 1.980 | 2.010 | 1.943 | 1.978 | 141,604,208 | -0.02(-0.95%) |