Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.066 | 5.111 | 5.002 | 5.098 | 48,816,176 | -0.01(-0.13%) |
Sep 29, 2003 | 4.957 | 5.114 | 4.916 | 5.104 | 22,360,222 | +0.17(+3.35%) |
Sep 26, 2003 | 4.983 | 5.025 | 4.929 | 4.939 | 36,874,660 | -0.08(-1.61%) |
Sep 25, 2003 | 5.056 | 5.151 | 5.007 | 5.020 | 21,737,094 | -0.04(-0.72%) |
Sep 24, 2003 | 5.207 | 5.230 | 5.045 | 5.056 | 34,103,724 | -0.17(-3.26%) |
Sep 23, 2003 | 5.088 | 5.245 | 5.078 | 5.227 | 29,070,700 | +0.17(+3.40%) |
Sep 22, 2003 | 5.069 | 5.111 | 4.960 | 5.055 | 45,494,372 | -0.11(-2.05%) |
Sep 19, 2003 | 5.184 | 5.311 | 5.099 | 5.160 | 27,000,330 | -0.04(-0.86%) |
Sep 18, 2003 | 5.230 | 5.276 | 5.169 | 5.205 | 28,239,756 | +0.01(+0.13%) |
Sep 17, 2003 | 5.141 | 5.248 | 5.108 | 5.198 | 34,316,312 | +0.04(+0.77%) |
Sep 16, 2003 | 4.969 | 5.169 | 4.967 | 5.159 | 27,965,356 | +0.20(+4.07%) |
Sep 15, 2003 | 5.017 | 5.038 | 4.945 | 4.957 | 21,750,614 | -0.08(-1.54%) |
Sep 12, 2003 | 5.028 | 5.051 | 4.933 | 5.035 | 23,822,370 | -0.01(-0.29%) |
Sep 11, 2003 | 5.036 | 5.069 | 4.949 | 5.050 | 27,843,752 | +0.03(+0.56%) |
Sep 10, 2003 | 5.079 | 5.117 | 5.010 | 5.022 | 27,843,350 | -0.10(-1.87%) |
Sep 09, 2003 | 5.031 | 5.152 | 5.028 | 5.117 | 32,248,046 | +0.06(+1.14%) |
Sep 08, 2003 | 4.997 | 5.084 | 4.993 | 5.060 | 30,651,506 | +0.09(+1.86%) |
Sep 05, 2003 | 5.074 | 5.081 | 4.926 | 4.967 | 36,390,860 | -0.10(-2.05%) |
Sep 04, 2003 | 4.854 | 5.079 | 4.848 | 5.071 | 34,298,844 | +0.16(+3.30%) |
Sep 03, 2003 | 4.907 | 4.954 | 4.876 | 4.909 | 28,450,366 | +0.02(+0.47%) |
Sep 02, 2003 | 4.894 | 4.929 | 4.823 | 4.886 | 33,092,468 | -0.04(-0.74%) |
Aug 29, 2003 | 4.859 | 4.949 | 4.825 | 4.922 | 21,657,506 | +0.07(+1.43%) |
Aug 28, 2003 | 4.772 | 4.874 | 4.772 | 4.853 | 29,379,432 | +0.00(+0.10%) |
Aug 27, 2003 | 4.797 | 4.871 | 4.778 | 4.848 | 24,319,350 | +0.03(+0.62%) |
Aug 26, 2003 | 4.780 | 4.838 | 4.697 | 4.818 | 30,138,404 | +0.04(+0.80%) |
Aug 25, 2003 | 4.681 | 4.787 | 4.661 | 4.780 | 26,760,312 | +0.06(+1.33%) |
Aug 22, 2003 | 4.866 | 4.904 | 4.699 | 4.717 | 31,939,702 | -0.13(-2.66%) |
Aug 21, 2003 | 4.831 | 4.869 | 4.788 | 4.846 | 28,956,212 | +0.02(+0.51%) |
Aug 20, 2003 | 4.828 | 4.864 | 4.803 | 4.821 | 22,568,030 | -0.03(-0.55%) |
Aug 19, 2003 | 4.868 | 4.893 | 4.795 | 4.848 | 25,497,508 | -0.02(-0.34%) |
Aug 18, 2003 | 4.912 | 4.922 | 4.821 | 4.864 | 22,298,380 | -0.01(-0.23%) |
Aug 15, 2003 | 4.942 | 4.949 | 4.828 | 4.876 | 17,088,358 | -0.05(-0.94%) |
Aug 14, 2003 | 4.950 | 5.063 | 4.866 | 4.922 | 34,916,340 | +0.00(+0.07%) |
Aug 13, 2003 | 5.025 | 5.060 | 4.879 | 4.919 | 20,756,654 | -0.06(-1.26%) |
Aug 12, 2003 | 4.914 | 4.997 | 4.854 | 4.982 | 20,356,008 | +0.08(+1.59%) |
Aug 11, 2003 | 4.838 | 4.966 | 4.830 | 4.904 | 17,411,616 | +0.06(+1.26%) |
Aug 08, 2003 | 4.866 | 4.932 | 4.818 | 4.843 | 15,018,214 | +0.00(+0.03%) |
Aug 07, 2003 | 4.800 | 4.891 | 4.763 | 4.841 | 21,155,286 | +0.04(+0.90%) |
Aug 06, 2003 | 4.811 | 4.896 | 4.793 | 4.798 | 26,628,510 | -0.03(-0.62%) |
Aug 05, 2003 | 4.960 | 4.987 | 4.810 | 4.828 | 26,151,280 | -0.17(-3.38%) |
Aug 04, 2003 | 4.969 | 5.093 | 4.919 | 4.997 | 25,514,438 | -0.03(-0.63%) |
Aug 01, 2003 | 5.040 | 5.084 | 4.975 | 5.028 | 24,865,100 | -0.01(-0.26%) |
Jul 31, 2003 | 5.073 | 5.202 | 4.997 | 5.041 | 55,009,144 | -0.06(-1.10%) |
Jul 30, 2003 | 5.160 | 5.218 | 5.084 | 5.098 | 35,845,000 | -0.02(-0.39%) |
Jul 29, 2003 | 5.139 | 5.177 | 5.046 | 5.117 | 42,385,544 | +0.12(+2.45%) |
Jul 28, 2003 | 5.048 | 5.074 | 4.932 | 4.995 | 24,033,172 | -0.03(-0.69%) |
Jul 25, 2003 | 4.863 | 5.055 | 4.750 | 5.030 | 43,960,724 | +0.16(+3.26%) |
Jul 24, 2003 | 5.033 | 5.040 | 4.859 | 4.871 | 37,999,788 | -0.15(-2.90%) |
Jul 23, 2003 | 5.008 | 5.063 | 4.825 | 5.017 | 51,691,916 | -0.02(-0.43%) |
Jul 22, 2003 | 5.005 | 5.112 | 4.954 | 5.038 | 28,424,570 | +0.02(+0.46%) |
Jul 21, 2003 | 5.142 | 5.146 | 4.955 | 5.015 | 41,436,728 | -0.14(-2.63%) |
Jul 18, 2003 | 5.144 | 5.205 | 4.980 | 5.151 | 32,498,754 | +0.06(+1.20%) |
Jul 17, 2003 | 5.185 | 5.235 | 5.068 | 5.089 | 25,972,722 | -0.16(-2.96%) |
Jul 16, 2003 | 5.410 | 5.412 | 5.212 | 5.245 | 26,419,320 | -0.11(-2.03%) |
Jul 15, 2003 | 5.447 | 5.552 | 5.313 | 5.353 | 25,888,482 | -0.05(-0.99%) |
Jul 14, 2003 | 5.364 | 5.564 | 5.314 | 5.407 | 30,481,008 | +0.12(+2.25%) |
Jul 11, 2003 | 5.266 | 5.306 | 5.232 | 5.288 | 20,697,808 | +0.04(+0.79%) |
Jul 10, 2003 | 5.288 | 5.349 | 5.205 | 5.246 | 34,693,848 | -0.11(-2.13%) |
Jul 09, 2003 | 5.425 | 5.440 | 5.316 | 5.361 | 26,384,656 | -0.09(-1.60%) |
Jul 08, 2003 | 5.445 | 5.461 | 5.362 | 5.448 | 39,390,768 | -0.00(-0.03%) |
Jul 07, 2003 | 5.326 | 5.503 | 5.268 | 5.450 | 59,429,160 | +0.32(+6.22%) |
Jul 03, 2003 | 5.023 | 5.181 | 5.023 | 5.131 | 26,356,844 | +0.07(+1.47%) |
Jul 02, 2003 | 5.035 | 5.093 | 4.955 | 5.056 | 36,292,404 | +0.01(+0.30%) |