Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6111 | 6118 | 6030 | 6045 | 0 | -63.01(-1.03%) |
Oct 30, 2003 | 6110 | 6119 | 6067 | 6108 | 0 | +12.26(+0.20%) |
Oct 29, 2003 | 6174 | 6174 | 6080 | 6096 | 0 | +20.42(+0.34%) |
Oct 28, 2003 | 5997 | 6087 | 5995 | 6075 | 0 | +116.90(+1.96%) |
Oct 27, 2003 | 5946 | 5976 | 5941 | 5959 | 0 | +40.41(+0.68%) |
Oct 24, 2003 | 5973 | 5991 | 5918 | 5918 | 0 | -34.09(-0.57%) |
Oct 23, 2003 | 5971 | 5998 | 5939 | 5952 | 0 | -89.63(-1.48%) |
Oct 22, 2003 | 6046 | 6076 | 6013 | 6042 | 0 | -19.60(-0.32%) |
Oct 21, 2003 | 6105 | 6117 | 6017 | 6061 | 0 | -16.43(-0.27%) |
Oct 20, 2003 | 6042 | 6086 | 6026 | 6078 | 0 | +35.18(+0.58%) |
Oct 17, 2003 | 6063 | 6078 | 6016 | 6043 | 0 | +6.97(+0.12%) |
Oct 16, 2003 | 5935 | 6038 | 5929 | 6036 | 0 | +111.36(+1.88%) |
Oct 15, 2003 | 5968 | 5978 | 5913 | 5924 | 0 | -14.04(-0.24%) |
Oct 14, 2003 | 6020 | 6020 | 5938 | 5938 | 0 | -34.05(-0.57%) |
Oct 13, 2003 | 5907 | 5980 | 5907 | 5972 | 0 | +5970.37(+284303.33%) |
Oct 10, 2003 | 2.090 | 2.100 | 2.070 | 2.100 | 10,500 | -5867.78(-99.96%) |
Oct 09, 2003 | 5818 | 5873 | 5801 | 5870 | 0 | +48.08(+0.83%) |
Oct 08, 2003 | 5860 | 5867 | 5808 | 5822 | 0 | -34.88(-0.60%) |
Oct 07, 2003 | 5873 | 5880 | 5828 | 5857 | 0 | +5.48(+0.09%) |
Oct 06, 2003 | 5811 | 5858 | 5783 | 5851 | 0 | +103.41(+1.80%) |
Oct 03, 2003 | 5717 | 5759 | 5702 | 5748 | 0 | +47.93(+0.84%) |
Oct 02, 2003 | 5644 | 5703 | 5640 | 5700 | 0 | +118.20(+2.12%) |
Oct 01, 2003 | 5599 | 5613 | 5561 | 5582 | 0 | -29.75(-0.53%) |
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%) |