Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5673 | 5677 | 5611 | 5611 | 0 | -32.09(-0.57%) |
Sep 29, 2003 | 5645 | 5669 | 5627 | 5644 | 0 | -6.61(-0.12%) |
Sep 26, 2003 | 5691 | 5704 | 5650 | 5650 | 0 | -38.12(-0.67%) |
Sep 25, 2003 | 5634 | 5695 | 5633 | 5688 | 0 | -34.13(-0.60%) |
Sep 24, 2003 | 5704 | 5722 | 5679 | 5722 | 0 | +38.35(+0.67%) |
Sep 23, 2003 | 5650 | 5686 | 5642 | 5684 | 0 | +8.26(+0.15%) |
Sep 22, 2003 | 5733 | 5750 | 5676 | 5676 | 0 | -82.16(-1.43%) |
Sep 19, 2003 | 5790 | 5809 | 5747 | 5758 | 0 | +7.10(+0.12%) |
Sep 18, 2003 | 5747 | 5759 | 5698 | 5751 | 0 | +3.67(+0.06%) |
Sep 17, 2003 | 5757 | 5780 | 5736 | 5747 | 0 | +47.88(+0.84%) |
Sep 16, 2003 | 5606 | 5699 | 5606 | 5699 | 0 | +76.04(+1.35%) |
Sep 15, 2003 | 5640 | 5651 | 5606 | 5623 | 0 | -22.06(-0.39%) |
Sep 12, 2003 | 5627 | 5654 | 5600 | 5645 | 0 | +5643.09(+257675.34%) |
Sep 11, 2003 | 2.240 | 2.240 | 2.100 | 2.190 | 15,800 | -5621.24(-99.96%) |
Sep 10, 2003 | 5654 | 5684 | 5591 | 5623 | 0 | -57.26(-1.01%) |
Sep 09, 2003 | 5787 | 5801 | 5681 | 5681 | 0 | -46.32(-0.81%) |
Sep 08, 2003 | 5638 | 5752 | 5609 | 5727 | 0 | +87.98(+1.56%) |
Sep 05, 2003 | 5670 | 5710 | 5620 | 5639 | 0 | +13.40(+0.24%) |
Sep 04, 2003 | 5681 | 5702 | 5625 | 5626 | 0 | -47.55(-0.84%) |
Sep 03, 2003 | 5751 | 5756 | 5673 | 5673 | 0 | -42.77(-0.75%) |
Sep 02, 2003 | 5694 | 5716 | 5664 | 5716 | 0 | +24.16(+0.42%) |
Sep 01, 2003 | 5691 | 5726 | 5651 | 5692 | 0 | +40.96(+0.72%) |
Aug 29, 2003 | 5562 | 5657 | 5542 | 5651 | 0 | +127.71(+2.31%) |
Aug 28, 2003 | 5597 | 5618 | 5505 | 5523 | 0 | -30.31(-0.55%) |
Aug 27, 2003 | 5577 | 5626 | 5542 | 5553 | 0 | -4.82(-0.09%) |
Aug 26, 2003 | 5656 | 5656 | 5542 | 5558 | 0 | -128.60(-2.26%) |
Aug 25, 2003 | 5667 | 5687 | 5627 | 5687 | 0 | +40.23(+0.71%) |
Aug 22, 2003 | 5649 | 5693 | 5629 | 5647 | 0 | +34.76(+0.62%) |
Aug 21, 2003 | 5546 | 5612 | 5522 | 5612 | 0 | +68.25(+1.23%) |
Aug 20, 2003 | 5549 | 5563 | 5525 | 5544 | 0 | +31.45(+0.57%) |
Aug 19, 2003 | 5586 | 5595 | 5498 | 5512 | 0 | -4.64(-0.08%) |
Aug 18, 2003 | 5528 | 5539 | 5481 | 5517 | 0 | +28.06(+0.51%) |
Aug 15, 2003 | 5492 | 5540 | 5472 | 5489 | 0 | +51.99(+0.96%) |
Aug 14, 2003 | 5464 | 5489 | 5410 | 5437 | 0 | -5.52(-0.10%) |
Aug 13, 2003 | 5319 | 5454 | 5319 | 5442 | 0 | +187.03(+3.56%) |
Aug 12, 2003 | 5250 | 5273 | 5245 | 5255 | 0 | +40.64(+0.78%) |
Aug 11, 2003 | 5239 | 5239 | 5175 | 5215 | 0 | -17.95(-0.34%) |
Aug 08, 2003 | 5271 | 5315 | 5233 | 5233 | 0 | -26.52(-0.50%) |
Aug 07, 2003 | 5258 | 5287 | 5193 | 5259 | 0 | +33.24(+0.64%) |
Aug 06, 2003 | 5214 | 5252 | 5208 | 5226 | 0 | -33.62(-0.64%) |
Aug 05, 2003 | 5404 | 5408 | 5259 | 5259 | 0 | -117.74(-2.19%) |
Aug 04, 2003 | 5393 | 5400 | 5362 | 5377 | 0 | -13.32(-0.25%) |
Aug 01, 2003 | 5366 | 5408 | 5364 | 5391 | 0 | +72.17(+1.36%) |
Jul 31, 2003 | 5295 | 5329 | 5261 | 5318 | 0 | +11.16(+0.21%) |
Jul 30, 2003 | 5327 | 5355 | 5279 | 5307 | 0 | -35.28(-0.66%) |
Jul 29, 2003 | 5463 | 5465 | 5338 | 5342 | 0 | -109.34(-2.01%) |
Jul 28, 2003 | 5476 | 5504 | 5443 | 5452 | 0 | +57.05(+1.06%) |
Jul 25, 2003 | 5390 | 5441 | 5380 | 5395 | 0 | -8.00(-0.15%) |
Jul 24, 2003 | 5325 | 5403 | 5306 | 5403 | 0 | +114.86(+2.17%) |
Jul 23, 2003 | 5299 | 5346 | 5277 | 5288 | 0 | +26.88(+0.51%) |
Jul 22, 2003 | 5226 | 5272 | 5213 | 5261 | 0 | +41.71(+0.80%) |
Jul 21, 2003 | 5339 | 5349 | 5219 | 5219 | 0 | -68.08(-1.29%) |
Jul 18, 2003 | 5292 | 5327 | 5250 | 5287 | 0 | -12.13(-0.23%) |
Jul 17, 2003 | 5390 | 5430 | 5300 | 5300 | 0 | -114.36(-2.11%) |
Jul 16, 2003 | 5362 | 5435 | 5348 | 5414 | 0 | +78.01(+1.46%) |
Jul 15, 2003 | 5399 | 5403 | 5326 | 5336 | 0 | -14.08(-0.26%) |
Jul 14, 2003 | 5283 | 5391 | 5273 | 5350 | 0 | +109.98(+2.10%) |
Jul 11, 2003 | 5234 | 5252 | 5179 | 5240 | 0 | -42.42(-0.80%) |
Jul 10, 2003 | 5367 | 5399 | 5282 | 5282 | 0 | -76.53(-1.43%) |
Jul 09, 2003 | 5366 | 5411 | 5342 | 5359 | 0 | -9.06(-0.17%) |
Jul 08, 2003 | 5372 | 5417 | 5323 | 5368 | 0 | +45.71(+0.86%) |
Jul 07, 2003 | 5227 | 5325 | 5214 | 5322 | 0 | +170.41(+3.31%) |
Jul 04, 2003 | 5127 | 5152 | 5086 | 5152 | 0 | +56.54(+1.11%) |
Jul 03, 2003 | 5168 | 5198 | 5095 | 5095 | 0 | +0.07(+0.00%) |
Jul 02, 2003 | 5075 | 5122 | 5048 | 5095 | 0 | +77.46(+1.54%) |