Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.286 | 2.317 | 2.281 | 2.311 | 124,199,376 | +0.02(+0.83%) |
Aug 28, 2003 | 2.292 | 2.295 | 2.235 | 2.292 | 140,631,920 | +0.00(+0.13%) |
Aug 27, 2003 | 2.283 | 2.298 | 2.258 | 2.289 | 91,328,256 | -0.00(-0.11%) |
Aug 26, 2003 | 2.277 | 2.302 | 2.250 | 2.291 | 131,233,880 | +0.00(+0.17%) |
Aug 25, 2003 | 2.237 | 2.303 | 2.221 | 2.287 | 142,865,168 | +0.03(+1.39%) |
Aug 22, 2003 | 2.313 | 2.342 | 2.235 | 2.256 | 209,998,656 | -0.02(-1.05%) |
Aug 21, 2003 | 2.206 | 2.290 | 2.188 | 2.280 | 233,313,360 | +0.10(+4.43%) |
Aug 20, 2003 | 2.148 | 2.192 | 2.145 | 2.183 | 135,311,440 | +0.01(+0.44%) |
Aug 19, 2003 | 2.167 | 2.204 | 2.141 | 2.173 | 210,838,640 | +0.03(+1.28%) |
Aug 18, 2003 | 2.019 | 2.157 | 2.014 | 2.146 | 224,334,288 | +0.15(+7.28%) |
Aug 15, 2003 | 2.007 | 2.014 | 1.994 | 2.000 | 49,846,944 | -0.01(-0.50%) |
Aug 14, 2003 | 1.991 | 2.014 | 1.978 | 2.010 | 97,608,992 | +0.00(+0.22%) |
Aug 13, 2003 | 2.008 | 2.019 | 1.981 | 2.006 | 143,556,784 | +0.02(+0.90%) |
Aug 12, 2003 | 1.943 | 1.993 | 1.911 | 1.988 | 124,089,120 | +0.05(+2.36%) |
Aug 11, 2003 | 1.945 | 1.947 | 1.913 | 1.942 | 105,272,976 | -0.01(-0.56%) |
Aug 08, 2003 | 1.952 | 1.965 | 1.927 | 1.953 | 96,546,504 | +0.01(+0.36%) |
Aug 07, 2003 | 1.945 | 1.962 | 1.925 | 1.946 | 128,541,560 | +0.00(+0.18%) |
Aug 06, 2003 | 1.926 | 1.993 | 1.910 | 1.942 | 184,286,336 | +0.01(+0.70%) |
Aug 05, 2003 | 1.957 | 1.988 | 1.927 | 1.929 | 136,983,360 | -0.05(-2.47%) |
Aug 04, 2003 | 1.980 | 2.010 | 1.943 | 1.978 | 141,604,208 | -0.02(-0.95%) |
Aug 01, 2003 | 2.066 | 2.076 | 1.984 | 1.997 | 176,275,552 | -0.08(-3.87%) |
Jul 31, 2003 | 2.063 | 2.094 | 2.029 | 2.077 | 180,004,288 | +0.05(+2.41%) |
Jul 30, 2003 | 2.053 | 2.059 | 2.018 | 2.028 | 143,723,184 | -0.04(-1.76%) |
Jul 29, 2003 | 2.095 | 2.120 | 2.048 | 2.065 | 157,258,928 | -0.03(-1.64%) |
Jul 28, 2003 | 2.070 | 2.104 | 2.039 | 2.099 | 149,546,848 | +0.02(+1.15%) |
Jul 25, 2003 | 2.032 | 2.078 | 1.983 | 2.075 | 213,585,072 | +0.01(+0.70%) |
Jul 24, 2003 | 2.048 | 2.150 | 2.024 | 2.061 | 478,095,616 | +0.06(+2.99%) |
Jul 23, 2003 | 1.883 | 2.008 | 1.863 | 2.001 | 645,586,560 | +0.26(+15.03%) |
Jul 22, 2003 | 1.781 | 1.796 | 1.696 | 1.739 | 321,424,064 | -0.02(-1.30%) |
Jul 21, 2003 | 1.731 | 1.796 | 1.726 | 1.762 | 197,385,072 | +0.02(+1.00%) |
Jul 18, 2003 | 1.812 | 1.838 | 1.735 | 1.745 | 268,828,672 | -0.07(-3.69%) |
Jul 17, 2003 | 1.853 | 1.861 | 1.798 | 1.812 | 153,281,600 | -0.07(-3.61%) |
Jul 16, 2003 | 1.921 | 1.921 | 1.862 | 1.880 | 112,973,040 | -0.04(-1.95%) |
Jul 15, 2003 | 1.976 | 1.976 | 1.877 | 1.917 | 117,443,528 | -0.04(-2.14%) |
Jul 14, 2003 | 1.920 | 1.976 | 1.908 | 1.959 | 174,641,712 | +0.08(+4.30%) |
Jul 11, 2003 | 1.911 | 1.911 | 1.851 | 1.878 | 231,695,568 | -0.03(-1.57%) |
Jul 10, 2003 | 1.951 | 1.970 | 1.906 | 1.908 | 177,975,536 | -0.11(-5.56%) |
Jul 09, 2003 | 2.022 | 2.032 | 1.989 | 2.020 | 157,902,448 | -0.00(-0.02%) |
Jul 08, 2003 | 1.933 | 2.037 | 1.933 | 2.021 | 243,609,520 | +0.07(+3.74%) |
Jul 07, 2003 | 1.911 | 1.950 | 1.893 | 1.948 | 136,305,776 | +0.06(+2.98%) |
Jul 03, 2003 | 1.847 | 1.904 | 1.847 | 1.892 | 77,118,920 | +0.00(+0.18%) |
Jul 02, 2003 | 1.876 | 1.890 | 1.853 | 1.888 | 121,541,136 | +0.03(+1.61%) |
Jul 01, 2003 | 1.812 | 1.860 | 1.781 | 1.858 | 145,830,128 | +0.05(+2.56%) |
Jun 30, 2003 | 1.827 | 1.837 | 1.797 | 1.812 | 104,807,880 | +0.00(+0.06%) |
Jun 27, 2003 | 1.830 | 1.850 | 1.805 | 1.811 | 135,186,368 | -0.02(-1.14%) |
Jun 26, 2003 | 1.756 | 1.838 | 1.749 | 1.832 | 206,223,808 | +0.07(+3.76%) |
Jun 25, 2003 | 1.761 | 1.802 | 1.753 | 1.765 | 133,615,464 | -0.00(-0.03%) |
Jun 24, 2003 | 1.764 | 1.787 | 1.723 | 1.766 | 164,385,648 | -0.01(-0.51%) |
Jun 23, 2003 | 1.770 | 1.789 | 1.747 | 1.775 | 169,028,544 | +0.03(+1.54%) |
Jun 20, 2003 | 1.786 | 1.790 | 1.738 | 1.748 | 140,028,512 | -0.02(-1.30%) |
Jun 19, 2003 | 1.786 | 1.833 | 1.765 | 1.771 | 120,161,904 | -0.02(-0.98%) |
Jun 18, 2003 | 1.771 | 1.858 | 1.763 | 1.788 | 224,803,392 | +0.00(+0.03%) |
Jun 17, 2003 | 1.792 | 1.814 | 1.758 | 1.788 | 165,392,016 | +0.00(+0.00%) |
Jun 16, 2003 | 1.724 | 1.788 | 1.700 | 1.788 | 143,715,152 | +0.09(+5.01%) |
Jun 13, 2003 | 1.766 | 1.768 | 1.699 | 1.702 | 120,616,968 | -0.05(-3.04%) |
Jun 12, 2003 | 1.761 | 1.766 | 1.731 | 1.756 | 141,143,120 | +0.03(+1.59%) |
Jun 11, 2003 | 1.695 | 1.736 | 1.676 | 1.728 | 155,364,496 | +0.03(+1.70%) |
Jun 10, 2003 | 1.697 | 1.715 | 1.638 | 1.700 | 193,758,560 | +0.02(+1.07%) |
Jun 09, 2003 | 1.664 | 1.719 | 1.650 | 1.682 | 167,697,360 | +0.02(+1.08%) |
Jun 06, 2003 | 1.798 | 1.809 | 1.659 | 1.664 | 228,315,632 | -0.11(-6.11%) |
Jun 05, 2003 | 1.754 | 1.788 | 1.726 | 1.772 | 144,649,344 | +0.01(+0.37%) |
Jun 04, 2003 | 1.746 | 1.776 | 1.731 | 1.765 | 188,756,832 | +0.01(+0.45%) |
Jun 03, 2003 | 1.731 | 1.761 | 1.730 | 1.757 | 202,489,040 | -0.01(-0.48%) |