Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.450 | 5.490 | 5.339 | 5.342 | 30,873,580 | -0.10(-1.91%) |
Oct 30, 2003 | 5.463 | 5.578 | 5.436 | 5.446 | 48,924,196 | -0.02(-0.31%) |
Oct 29, 2003 | 5.467 | 5.528 | 5.385 | 5.463 | 48,398,592 | -0.03(-0.57%) |
Oct 28, 2003 | 5.380 | 5.494 | 5.334 | 5.494 | 53,043,128 | +0.16(+2.97%) |
Oct 27, 2003 | 5.334 | 5.363 | 5.275 | 5.336 | 35,806,876 | +0.09(+1.69%) |
Oct 24, 2003 | 5.153 | 5.248 | 5.090 | 5.247 | 41,010,324 | +0.06(+1.22%) |
Oct 23, 2003 | 5.243 | 5.285 | 5.137 | 5.184 | 51,429,260 | -0.12(-2.34%) |
Oct 22, 2003 | 5.281 | 5.322 | 5.253 | 5.308 | 39,181,080 | -0.08(-1.51%) |
Oct 21, 2003 | 5.378 | 5.441 | 5.347 | 5.389 | 48,250,108 | -0.02(-0.30%) |
Oct 20, 2003 | 5.231 | 5.429 | 5.225 | 5.406 | 64,925,748 | +0.17(+3.17%) |
Oct 17, 2003 | 5.196 | 5.259 | 5.129 | 5.239 | 177,987,264 | -0.25(-4.59%) |
Oct 16, 2003 | 5.501 | 5.568 | 5.474 | 5.491 | 45,127,120 | -0.01(-0.17%) |
Oct 15, 2003 | 5.659 | 5.660 | 5.484 | 5.501 | 40,844,404 | -0.09(-1.59%) |
Oct 14, 2003 | 5.598 | 5.673 | 5.587 | 5.590 | 37,435,812 | -0.04(-0.78%) |
Oct 13, 2003 | 5.594 | 5.659 | 5.470 | 5.634 | 79,036,816 | -0.14(-2.43%) |
Oct 10, 2003 | 5.759 | 5.778 | 5.691 | 5.774 | 29,558,798 | +0.02(+0.35%) |
Oct 09, 2003 | 5.722 | 5.883 | 5.691 | 5.754 | 72,853,224 | +0.17(+3.04%) |
Oct 08, 2003 | 5.506 | 5.663 | 5.470 | 5.584 | 60,731,920 | +0.10(+1.88%) |
Oct 07, 2003 | 5.446 | 5.512 | 5.396 | 5.481 | 38,788,004 | -0.02(-0.43%) |
Oct 06, 2003 | 5.525 | 5.532 | 5.431 | 5.505 | 27,849,682 | +0.03(+0.51%) |
Oct 03, 2003 | 5.356 | 5.549 | 5.334 | 5.477 | 67,738,880 | +0.21(+4.08%) |
Oct 02, 2003 | 5.201 | 5.288 | 5.187 | 5.262 | 35,734,908 | +0.04(+0.73%) |
Oct 01, 2003 | 5.112 | 5.229 | 5.009 | 5.224 | 71,539,736 | +0.10(+1.98%) |
Sep 30, 2003 | 5.294 | 5.300 | 5.090 | 5.123 | 47,908,428 | -0.19(-3.61%) |
Sep 29, 2003 | 5.248 | 5.326 | 5.191 | 5.315 | 34,455,424 | +0.14(+2.64%) |
Sep 26, 2003 | 5.277 | 5.327 | 5.166 | 5.178 | 40,079,032 | -0.12(-2.24%) |
Sep 25, 2003 | 5.257 | 5.419 | 5.207 | 5.297 | 54,703,456 | +0.06(+1.20%) |
Sep 24, 2003 | 5.325 | 5.468 | 5.223 | 5.234 | 70,231,632 | -0.05(-1.01%) |
Sep 23, 2003 | 5.208 | 5.305 | 5.168 | 5.287 | 42,463,044 | +0.12(+2.31%) |
Sep 22, 2003 | 5.172 | 5.188 | 5.112 | 5.168 | 46,947,136 | -0.08(-1.46%) |
Sep 19, 2003 | 5.339 | 5.444 | 5.229 | 5.244 | 45,456,796 | -0.07(-1.24%) |
Sep 18, 2003 | 5.237 | 5.321 | 5.191 | 5.310 | 42,317,260 | +0.06(+1.16%) |
Sep 17, 2003 | 5.233 | 5.304 | 5.186 | 5.249 | 36,198,356 | +0.01(+0.11%) |
Sep 16, 2003 | 5.156 | 5.262 | 5.129 | 5.243 | 41,594,756 | +0.10(+1.89%) |
Sep 15, 2003 | 5.079 | 5.174 | 5.062 | 5.146 | 54,104,540 | +0.12(+2.39%) |
Sep 12, 2003 | 4.944 | 5.028 | 4.871 | 5.025 | 38,479,540 | +0.09(+1.78%) |
Sep 11, 2003 | 4.966 | 5.014 | 4.918 | 4.938 | 40,598,300 | +0.03(+0.56%) |
Sep 10, 2003 | 4.837 | 5.009 | 4.816 | 4.910 | 66,735,948 | +0.05(+1.06%) |
Sep 09, 2003 | 4.954 | 4.985 | 4.826 | 4.858 | 67,779,880 | -0.14(-2.77%) |
Sep 08, 2003 | 5.063 | 5.148 | 4.966 | 4.997 | 49,356,048 | -0.05(-1.00%) |
Sep 05, 2003 | 5.052 | 5.161 | 5.014 | 5.047 | 47,923,124 | -0.07(-1.44%) |
Sep 04, 2003 | 4.998 | 5.140 | 4.854 | 5.121 | 86,687,464 | +0.11(+2.15%) |
Sep 03, 2003 | 5.272 | 5.286 | 5.006 | 5.013 | 83,240,488 | -0.22(-4.13%) |
Sep 02, 2003 | 5.384 | 5.388 | 5.219 | 5.229 | 58,313,788 | -0.06(-1.19%) |
Aug 29, 2003 | 5.242 | 5.334 | 5.191 | 5.292 | 48,112,644 | +2.68(+102.37%) |
Aug 28, 2003 | 2.666 | 2.669 | 2.588 | 2.615 | 74,020,984 | -0.05(-1.78%) |
Aug 27, 2003 | 2.675 | 2.684 | 2.635 | 2.662 | 38,381,640 | -0.02(-0.59%) |
Aug 26, 2003 | 2.656 | 2.685 | 2.633 | 2.678 | 54,049,044 | +0.02(+0.60%) |
Aug 25, 2003 | 2.647 | 2.663 | 2.635 | 2.662 | 43,373,052 | +0.01(+0.46%) |
Aug 22, 2003 | 2.706 | 2.726 | 2.648 | 2.650 | 68,031,704 | -0.04(-1.44%) |
Aug 21, 2003 | 2.655 | 2.696 | 2.640 | 2.688 | 76,516,168 | +0.05(+2.03%) |
Aug 20, 2003 | 2.609 | 2.656 | 2.608 | 2.635 | 61,374,392 | +0.00(+0.12%) |
Aug 19, 2003 | 2.576 | 2.659 | 2.573 | 2.632 | 100,199,992 | +0.05(+1.82%) |
Aug 18, 2003 | 2.478 | 2.585 | 2.476 | 2.585 | 77,684,704 | +0.12(+5.04%) |
Aug 15, 2003 | 2.449 | 2.475 | 2.437 | 2.461 | 25,116,226 | +0.01(+0.36%) |
Aug 14, 2003 | 2.419 | 2.455 | 2.418 | 2.452 | 42,939,564 | +0.03(+1.39%) |
Aug 13, 2003 | 2.476 | 2.479 | 2.416 | 2.418 | 62,449,740 | -0.05(-2.07%) |
Aug 12, 2003 | 2.434 | 2.471 | 2.407 | 2.469 | 59,056,164 | +0.04(+1.54%) |
Aug 11, 2003 | 2.395 | 2.435 | 2.388 | 2.432 | 61,010,008 | +0.03(+1.35%) |
Aug 08, 2003 | 2.439 | 2.450 | 2.381 | 2.400 | 79,580,960 | -0.02(-0.95%) |
Aug 07, 2003 | 2.424 | 2.463 | 2.414 | 2.422 | 68,480,904 | -0.00(-0.02%) |
Aug 06, 2003 | 2.440 | 2.485 | 2.405 | 2.423 | 98,939,312 | -0.02(-0.72%) |
Aug 05, 2003 | 2.459 | 2.490 | 2.440 | 2.441 | 79,472,064 | -0.03(-1.10%) |
Aug 04, 2003 | 2.503 | 2.511 | 2.431 | 2.468 | 111,250,840 | -0.05(-1.82%) |