Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.123 | 4.149 | 4.123 | 4.132 | 18,222 | +0.00(+0.00%) |
Aug 28, 2003 | 4.011 | 4.140 | 3.990 | 4.132 | 49,460 | +0.10(+2.58%) |
Aug 27, 2003 | 3.981 | 4.028 | 3.981 | 4.028 | 17,932 | +0.06(+1.61%) |
Aug 26, 2003 | 3.959 | 3.964 | 3.860 | 3.964 | 46,856 | -0.01(-0.13%) |
Aug 25, 2003 | 4.019 | 4.019 | 3.967 | 3.969 | 8,098 | -0.05(-1.25%) |
Aug 22, 2003 | 4.106 | 4.106 | 4.019 | 4.019 | 23,428 | -0.10(-2.31%) |
Aug 21, 2003 | 4.149 | 4.166 | 4.071 | 4.114 | 62,186 | -0.06(-1.33%) |
Aug 20, 2003 | 4.097 | 4.170 | 4.097 | 4.170 | 13,015 | +0.08(+1.99%) |
Aug 19, 2003 | 4.014 | 4.088 | 4.014 | 4.088 | 16,197 | +0.08(+1.98%) |
Aug 18, 2003 | 3.888 | 4.009 | 3.883 | 4.009 | 26,610 | +0.13(+3.30%) |
Aug 15, 2003 | 3.881 | 3.902 | 3.881 | 3.881 | 7,231 | +0.01(+0.22%) |
Aug 14, 2003 | 3.772 | 3.872 | 3.772 | 3.872 | 15,618 | +0.11(+2.89%) |
Aug 13, 2003 | 3.768 | 3.772 | 3.744 | 3.763 | 20,825 | +0.00(+0.09%) |
Aug 12, 2003 | 3.808 | 3.812 | 3.717 | 3.760 | 33,551 | -0.06(-1.49%) |
Aug 11, 2003 | 3.786 | 3.822 | 3.786 | 3.817 | 15,329 | +0.07(+1.75%) |
Aug 08, 2003 | 3.755 | 3.768 | 3.743 | 3.751 | 10,412 | -0.01(-0.18%) |
Aug 07, 2003 | 3.777 | 3.779 | 3.734 | 3.758 | 19,668 | -0.05(-1.23%) |
Aug 06, 2003 | 3.812 | 3.836 | 3.805 | 3.805 | 29,502 | -0.01(-0.36%) |
Aug 05, 2003 | 3.886 | 3.886 | 3.819 | 3.819 | 15,329 | -0.05(-1.34%) |
Aug 04, 2003 | 3.969 | 3.978 | 3.869 | 3.870 | 25,453 | -0.12(-2.91%) |
Aug 01, 2003 | 3.985 | 4.004 | 3.959 | 3.986 | 40,204 | -0.01(-0.17%) |
Jul 31, 2003 | 3.993 | 4.031 | 3.990 | 3.993 | 34,419 | -0.00(-0.04%) |
Jul 30, 2003 | 4.019 | 4.036 | 3.993 | 3.995 | 14,751 | -0.00(-0.04%) |
Jul 29, 2003 | 4.002 | 4.017 | 3.976 | 3.997 | 35,287 | -0.01(-0.13%) |
Jul 28, 2003 | 3.985 | 4.011 | 3.964 | 4.002 | 34,708 | +0.03(+0.74%) |
Jul 25, 2003 | 4.002 | 4.017 | 3.969 | 3.972 | 35,576 | -0.02(-0.52%) |
Jul 24, 2003 | 3.953 | 4.043 | 3.953 | 3.993 | 41,361 | +0.06(+1.45%) |
Jul 23, 2003 | 3.988 | 3.988 | 3.922 | 3.936 | 15,618 | -0.04(-0.91%) |
Jul 22, 2003 | 3.976 | 3.976 | 3.959 | 3.972 | 22,560 | -0.01(-0.26%) |
Jul 21, 2003 | 3.993 | 4.007 | 3.959 | 3.983 | 40,204 | -0.02(-0.60%) |
Jul 18, 2003 | 4.218 | 4.223 | 4.007 | 4.007 | 80,697 | -0.20(-4.77%) |
Jul 17, 2003 | 4.201 | 4.218 | 4.183 | 4.208 | 37,022 | +0.03(+0.79%) |
Jul 16, 2003 | 4.080 | 4.175 | 4.073 | 4.175 | 28,634 | +0.08(+1.90%) |
Jul 15, 2003 | 4.083 | 4.121 | 4.080 | 4.097 | 69,706 | +0.01(+0.13%) |
Jul 14, 2003 | 4.149 | 4.166 | 4.090 | 4.092 | 102,680 | -0.01(-0.34%) |
Jul 11, 2003 | 4.019 | 4.106 | 4.011 | 4.106 | 67,971 | +0.08(+2.11%) |
Jul 10, 2003 | 3.941 | 4.028 | 3.941 | 4.021 | 46,278 | +0.08(+2.02%) |
Jul 09, 2003 | 3.820 | 3.959 | 3.810 | 3.941 | 97,763 | +0.13(+3.31%) |
Jul 08, 2003 | 3.791 | 3.824 | 3.786 | 3.815 | 80,987 | +0.02(+0.64%) |
Jul 07, 2003 | 3.762 | 3.791 | 3.749 | 3.791 | 54,955 | +0.05(+1.25%) |
Jul 03, 2003 | 3.724 | 3.756 | 3.718 | 3.744 | 9,834 | +0.01(+0.37%) |
Jul 02, 2003 | 3.751 | 3.770 | 3.725 | 3.730 | 57,269 | -0.01(-0.37%) |
Jul 01, 2003 | 3.768 | 3.777 | 3.737 | 3.744 | 35,865 | -0.02(-0.41%) |
Jun 30, 2003 | 3.708 | 3.760 | 3.708 | 3.760 | 115,117 | +0.05(+1.40%) |
Jun 27, 2003 | 3.734 | 3.758 | 3.708 | 3.708 | 20,246 | +0.00(+0.00%) |
Jun 26, 2003 | 3.699 | 3.760 | 3.699 | 3.708 | 34,708 | +0.03(+0.89%) |
Jun 25, 2003 | 3.701 | 3.715 | 3.675 | 3.675 | 37,601 | -0.02(-0.47%) |
Jun 24, 2003 | 3.653 | 3.743 | 3.615 | 3.692 | 113,960 | +0.07(+2.05%) |
Jun 23, 2003 | 3.627 | 3.670 | 3.618 | 3.618 | 45,699 | +0.03(+0.72%) |
Jun 20, 2003 | 3.616 | 3.651 | 3.592 | 3.592 | 31,237 | +0.02(+0.53%) |
Jun 19, 2003 | 3.649 | 3.682 | 3.571 | 3.573 | 30,080 | -0.06(-1.62%) |
Jun 18, 2003 | 3.528 | 3.632 | 3.525 | 3.632 | 84,458 | +0.11(+3.19%) |
Jun 17, 2003 | 3.423 | 3.520 | 3.423 | 3.520 | 38,468 | +0.08(+2.41%) |
Jun 16, 2003 | 3.502 | 3.506 | 3.364 | 3.437 | 57,269 | -0.06(-1.83%) |
Jun 13, 2003 | 3.526 | 3.540 | 3.501 | 3.501 | 16,197 | -0.04(-1.07%) |
Jun 12, 2003 | 3.570 | 3.578 | 3.526 | 3.539 | 14,172 | -0.02(-0.58%) |
Jun 11, 2003 | 3.570 | 3.585 | 3.544 | 3.559 | 31,527 | -0.02(-0.53%) |
Jun 10, 2003 | 3.630 | 3.630 | 3.570 | 3.578 | 28,345 | -0.03(-0.96%) |
Jun 09, 2003 | 3.630 | 3.656 | 3.587 | 3.613 | 129,001 | -0.05(-1.28%) |
Jun 06, 2003 | 3.881 | 3.907 | 3.630 | 3.660 | 122,637 | -0.21(-5.41%) |
Jun 05, 2003 | 3.917 | 3.917 | 3.869 | 3.869 | 55,823 | -0.07(-1.67%) |
Jun 04, 2003 | 3.902 | 3.952 | 3.902 | 3.934 | 71,153 | +0.04(+1.07%) |
Jun 03, 2003 | 3.907 | 3.933 | 3.893 | 3.893 | 12,726 | +0.00(+0.09%) |