Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.313 | 5.360 | 5.245 | 5.346 | 46,549,660 | -0.01(-0.13%) |
Sep 29, 2003 | 5.198 | 5.363 | 5.155 | 5.353 | 21,322,046 | +0.17(+3.35%) |
Sep 26, 2003 | 5.226 | 5.269 | 5.169 | 5.179 | 35,162,584 | -0.08(-1.61%) |
Sep 25, 2003 | 5.302 | 5.401 | 5.250 | 5.264 | 20,727,850 | -0.04(-0.72%) |
Sep 24, 2003 | 5.460 | 5.485 | 5.290 | 5.302 | 32,520,300 | -0.18(-3.26%) |
Sep 23, 2003 | 5.335 | 5.500 | 5.325 | 5.481 | 27,720,958 | +0.18(+3.40%) |
Sep 22, 2003 | 5.316 | 5.360 | 5.202 | 5.301 | 43,382,088 | -0.11(-2.05%) |
Sep 19, 2003 | 5.436 | 5.570 | 5.348 | 5.412 | 25,746,716 | -0.05(-0.86%) |
Sep 18, 2003 | 5.485 | 5.533 | 5.420 | 5.459 | 26,928,594 | +0.01(+0.13%) |
Sep 17, 2003 | 5.391 | 5.504 | 5.356 | 5.452 | 32,723,018 | +0.04(+0.77%) |
Sep 16, 2003 | 5.211 | 5.420 | 5.209 | 5.410 | 26,666,936 | +0.21(+4.07%) |
Sep 15, 2003 | 5.261 | 5.283 | 5.186 | 5.198 | 20,740,742 | -0.08(-1.54%) |
Sep 12, 2003 | 5.273 | 5.297 | 5.173 | 5.280 | 22,716,306 | -0.02(-0.29%) |
Sep 11, 2003 | 5.282 | 5.316 | 5.190 | 5.295 | 26,550,978 | +0.03(+0.56%) |
Sep 10, 2003 | 5.327 | 5.366 | 5.254 | 5.266 | 26,550,594 | -0.10(-1.87%) |
Sep 09, 2003 | 5.276 | 5.403 | 5.273 | 5.367 | 30,750,782 | +0.06(+1.14%) |
Sep 08, 2003 | 5.240 | 5.332 | 5.237 | 5.306 | 29,228,368 | +0.10(+1.86%) |
Sep 05, 2003 | 5.322 | 5.328 | 5.165 | 5.209 | 34,701,248 | -0.11(-2.05%) |
Sep 04, 2003 | 5.091 | 5.327 | 5.084 | 5.318 | 32,706,362 | +0.17(+3.30%) |
Sep 03, 2003 | 5.146 | 5.195 | 5.113 | 5.148 | 27,129,426 | +0.02(+0.47%) |
Sep 02, 2003 | 5.132 | 5.169 | 5.058 | 5.124 | 31,555,998 | -0.04(-0.74%) |
Aug 29, 2003 | 5.096 | 5.190 | 5.060 | 5.162 | 20,651,956 | +0.07(+1.43%) |
Aug 28, 2003 | 5.004 | 5.112 | 5.004 | 5.089 | 28,015,356 | +0.01(+0.10%) |
Aug 27, 2003 | 5.030 | 5.108 | 5.011 | 5.084 | 23,190,212 | +0.03(+0.62%) |
Aug 26, 2003 | 5.013 | 5.073 | 4.926 | 5.053 | 28,739,088 | +0.04(+0.80%) |
Aug 25, 2003 | 4.909 | 5.020 | 4.888 | 5.013 | 25,517,842 | +0.07(+1.33%) |
Aug 22, 2003 | 5.103 | 5.143 | 4.928 | 4.947 | 30,456,754 | -0.14(-2.66%) |
Aug 21, 2003 | 5.067 | 5.106 | 5.021 | 5.082 | 27,611,786 | +0.03(+0.51%) |
Aug 20, 2003 | 5.063 | 5.101 | 5.037 | 5.056 | 21,520,206 | -0.03(-0.55%) |
Aug 19, 2003 | 5.105 | 5.131 | 5.028 | 5.084 | 24,313,670 | -0.02(-0.34%) |
Aug 18, 2003 | 5.152 | 5.162 | 5.056 | 5.101 | 21,263,074 | -0.01(-0.23%) |
Aug 15, 2003 | 5.183 | 5.190 | 5.063 | 5.113 | 16,294,951 | -0.05(-0.94%) |
Aug 14, 2003 | 5.191 | 5.309 | 5.103 | 5.162 | 33,295,188 | +0.00(+0.07%) |
Aug 13, 2003 | 5.269 | 5.306 | 5.117 | 5.158 | 19,792,932 | -0.07(-1.26%) |
Aug 12, 2003 | 5.153 | 5.240 | 5.091 | 5.224 | 19,410,886 | +0.08(+1.58%) |
Aug 11, 2003 | 5.073 | 5.208 | 5.065 | 5.143 | 16,603,201 | +0.06(+1.26%) |
Aug 08, 2003 | 5.103 | 5.172 | 5.053 | 5.079 | 14,320,924 | +0.00(+0.03%) |
Aug 07, 2003 | 5.034 | 5.129 | 4.995 | 5.077 | 20,173,054 | +0.05(+0.90%) |
Aug 06, 2003 | 5.046 | 5.134 | 5.027 | 5.032 | 25,392,158 | -0.03(-0.62%) |
Aug 05, 2003 | 5.202 | 5.230 | 5.044 | 5.063 | 24,937,088 | -0.18(-3.38%) |
Aug 04, 2003 | 5.211 | 5.341 | 5.159 | 5.240 | 24,329,812 | -0.03(-0.63%) |
Aug 01, 2003 | 5.285 | 5.332 | 5.217 | 5.273 | 23,710,622 | -0.01(-0.26%) |
Jul 31, 2003 | 5.320 | 5.455 | 5.240 | 5.287 | 52,455,092 | -0.06(-1.10%) |
Jul 30, 2003 | 5.412 | 5.472 | 5.332 | 5.346 | 34,180,732 | -0.02(-0.39%) |
Jul 29, 2003 | 5.389 | 5.429 | 5.292 | 5.367 | 40,417,600 | +0.13(+2.45%) |
Jul 28, 2003 | 5.294 | 5.322 | 5.173 | 5.238 | 22,917,322 | -0.04(-0.69%) |
Jul 25, 2003 | 5.099 | 5.301 | 4.982 | 5.275 | 41,919,644 | +0.17(+3.26%) |
Jul 24, 2003 | 5.278 | 5.285 | 5.096 | 5.108 | 36,235,472 | -0.15(-2.90%) |
Jul 23, 2003 | 5.252 | 5.309 | 5.059 | 5.261 | 49,291,884 | -0.02(-0.43%) |
Jul 22, 2003 | 5.249 | 5.361 | 5.195 | 5.283 | 27,104,828 | +0.02(+0.46%) |
Jul 21, 2003 | 5.393 | 5.396 | 5.197 | 5.259 | 39,512,836 | -0.14(-2.63%) |
Jul 18, 2003 | 5.394 | 5.459 | 5.222 | 5.401 | 30,989,848 | +0.06(+1.20%) |
Jul 17, 2003 | 5.438 | 5.490 | 5.315 | 5.337 | 24,766,820 | -0.16(-2.96%) |
Jul 16, 2003 | 5.674 | 5.675 | 5.465 | 5.500 | 25,192,680 | -0.11(-2.03%) |
Jul 15, 2003 | 5.712 | 5.823 | 5.571 | 5.614 | 24,686,490 | -0.06(-0.99%) |
Jul 14, 2003 | 5.625 | 5.835 | 5.573 | 5.670 | 29,065,788 | +0.12(+2.25%) |
Jul 11, 2003 | 5.523 | 5.564 | 5.486 | 5.545 | 19,736,816 | +0.04(+0.79%) |
Jul 10, 2003 | 5.545 | 5.609 | 5.459 | 5.502 | 33,083,026 | -0.12(-2.13%) |
Jul 09, 2003 | 5.689 | 5.705 | 5.575 | 5.622 | 25,159,626 | -0.09(-1.60%) |
Jul 08, 2003 | 5.710 | 5.727 | 5.623 | 5.714 | 37,561,868 | -0.00(-0.03%) |
Jul 07, 2003 | 5.585 | 5.771 | 5.524 | 5.715 | 56,669,888 | +0.33(+6.22%) |
Jul 03, 2003 | 5.268 | 5.433 | 5.268 | 5.380 | 25,133,106 | +0.08(+1.47%) |
Jul 02, 2003 | 5.280 | 5.341 | 5.197 | 5.302 | 34,607,360 | +0.02(+0.30%) |