Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 2.581 | 2.597 | 2.531 | 2.537 | 80,548,352 | -0.05(-1.88%) |
Jul 31, 2003 | 2.625 | 2.630 | 2.582 | 2.586 | 72,876,392 | -0.02(-0.80%) |
Jul 30, 2003 | 2.603 | 2.624 | 2.582 | 2.607 | 66,995,864 | +0.00(+0.02%) |
Jul 29, 2003 | 2.652 | 2.658 | 2.594 | 2.606 | 93,697,328 | -0.07(-2.48%) |
Jul 28, 2003 | 2.716 | 2.717 | 2.660 | 2.673 | 65,120,404 | -0.03(-1.20%) |
Jul 25, 2003 | 2.652 | 2.707 | 2.630 | 2.705 | 135,581,936 | -0.08(-3.02%) |
Jul 24, 2003 | 2.784 | 2.841 | 2.775 | 2.789 | 102,173,208 | +0.04(+1.40%) |
Jul 23, 2003 | 2.717 | 2.771 | 2.702 | 2.751 | 60,406,856 | +0.07(+2.67%) |
Jul 22, 2003 | 2.685 | 2.697 | 2.644 | 2.679 | 50,630,184 | +0.00(+0.10%) |
Jul 21, 2003 | 2.652 | 2.678 | 2.632 | 2.677 | 43,067,140 | +0.02(+0.86%) |
Jul 18, 2003 | 2.670 | 2.675 | 2.632 | 2.654 | 54,745,204 | -0.00(-0.09%) |
Jul 17, 2003 | 2.693 | 2.708 | 2.637 | 2.656 | 58,704,624 | -0.06(-2.25%) |
Jul 16, 2003 | 2.737 | 2.738 | 2.680 | 2.717 | 47,746,456 | -0.01(-0.34%) |
Jul 15, 2003 | 2.763 | 2.768 | 2.714 | 2.727 | 49,592,872 | -0.02(-0.72%) |
Jul 14, 2003 | 2.755 | 2.778 | 2.740 | 2.746 | 59,175,564 | +0.02(+0.78%) |
Jul 11, 2003 | 2.703 | 2.731 | 2.687 | 2.725 | 57,872,700 | +0.02(+0.88%) |
Jul 10, 2003 | 2.715 | 2.738 | 2.691 | 2.701 | 78,829,528 | -0.07(-2.40%) |
Jul 09, 2003 | 2.721 | 2.783 | 2.714 | 2.768 | 85,640,520 | +0.03(+0.91%) |
Jul 08, 2003 | 2.750 | 2.769 | 2.707 | 2.743 | 73,156,464 | -0.00(-0.10%) |
Jul 07, 2003 | 2.686 | 2.752 | 2.680 | 2.745 | 73,358,736 | +0.09(+3.43%) |
Jul 03, 2003 | 2.609 | 2.674 | 2.609 | 2.654 | 62,963,832 | +0.02(+0.80%) |
Jul 02, 2003 | 2.577 | 2.646 | 2.563 | 2.633 | 89,326,616 | +0.06(+2.49%) |