Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.449 | 5.488 | 5.337 | 5.340 | 30,883,558 | -0.10(-1.91%) |
Oct 30, 2003 | 5.461 | 5.577 | 5.434 | 5.444 | 48,940,008 | -0.02(-0.31%) |
Oct 29, 2003 | 5.465 | 5.526 | 5.383 | 5.461 | 48,414,232 | -0.03(-0.57%) |
Oct 28, 2003 | 5.378 | 5.493 | 5.332 | 5.493 | 53,060,268 | +0.16(+2.97%) |
Oct 27, 2003 | 5.332 | 5.361 | 5.273 | 5.334 | 35,818,448 | +0.09(+1.69%) |
Oct 24, 2003 | 5.152 | 5.246 | 5.089 | 5.245 | 41,023,576 | +0.06(+1.22%) |
Oct 23, 2003 | 5.241 | 5.283 | 5.136 | 5.182 | 51,445,880 | -0.12(-2.34%) |
Oct 22, 2003 | 5.280 | 5.320 | 5.251 | 5.306 | 39,193,744 | -0.08(-1.51%) |
Oct 21, 2003 | 5.376 | 5.439 | 5.346 | 5.388 | 48,265,700 | -0.02(-0.30%) |
Oct 20, 2003 | 5.229 | 5.428 | 5.223 | 5.404 | 64,946,728 | +0.17(+3.17%) |
Oct 17, 2003 | 5.195 | 5.258 | 5.127 | 5.238 | 178,044,784 | -0.25(-4.59%) |
Oct 16, 2003 | 5.499 | 5.566 | 5.473 | 5.490 | 45,141,704 | -0.01(-0.17%) |
Oct 15, 2003 | 5.657 | 5.658 | 5.482 | 5.499 | 40,857,604 | -0.09(-1.59%) |
Oct 14, 2003 | 5.597 | 5.671 | 5.585 | 5.588 | 37,447,912 | -0.04(-0.78%) |
Oct 13, 2003 | 5.592 | 5.657 | 5.469 | 5.632 | 79,062,352 | -0.14(-2.43%) |
Oct 10, 2003 | 5.757 | 5.776 | 5.689 | 5.772 | 29,568,350 | +0.02(+0.35%) |
Oct 09, 2003 | 5.720 | 5.881 | 5.689 | 5.752 | 72,876,768 | +0.17(+3.04%) |
Oct 08, 2003 | 5.504 | 5.662 | 5.469 | 5.582 | 60,751,548 | +0.10(+1.88%) |
Oct 07, 2003 | 5.444 | 5.510 | 5.394 | 5.479 | 38,800,536 | -0.02(-0.43%) |
Oct 06, 2003 | 5.523 | 5.530 | 5.430 | 5.503 | 27,858,682 | +0.03(+0.51%) |
Oct 03, 2003 | 5.354 | 5.547 | 5.332 | 5.475 | 67,760,768 | +0.21(+4.08%) |
Oct 02, 2003 | 5.199 | 5.286 | 5.185 | 5.261 | 35,746,456 | +0.04(+0.73%) |
Oct 01, 2003 | 5.111 | 5.227 | 5.008 | 5.222 | 71,562,856 | +0.10(+1.98%) |
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%) |