Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.400 | 5.470 | 5.210 | 5.310 | 32,700 | -0.07(-1.30%) |
Aug 28, 2003 | 5.470 | 5.470 | 5.260 | 5.380 | 4,200 | -0.09(-1.65%) |
Aug 27, 2003 | 5.310 | 5.470 | 5.090 | 5.470 | 12,500 | +0.17(+3.21%) |
Aug 26, 2003 | 5.460 | 5.460 | 5.300 | 5.300 | 24,900 | -0.09(-1.67%) |
Aug 25, 2003 | 5.440 | 5.440 | 5.390 | 5.390 | 9,800 | -0.07(-1.28%) |
Aug 22, 2003 | 5.440 | 5.470 | 5.400 | 5.460 | 10,400 | +0.02(+0.37%) |
Aug 21, 2003 | 5.270 | 5.470 | 5.270 | 5.440 | 26,800 | -0.01(-0.17%) |
Aug 20, 2003 | 5.250 | 5.470 | 5.240 | 5.449 | 37,500 | +0.20(+3.79%) |
Aug 19, 2003 | 5.120 | 5.250 | 5.120 | 5.250 | 12,500 | +0.00(+0.00%) |
Aug 18, 2003 | 5.140 | 5.250 | 5.030 | 5.250 | 16,900 | +0.15(+2.94%) |
Aug 15, 2003 | 4.950 | 5.100 | 4.650 | 5.100 | 42,000 | +0.12(+2.41%) |
Aug 14, 2003 | 4.990 | 4.990 | 4.850 | 4.980 | 4,100 | -0.01(-0.20%) |
Aug 13, 2003 | 4.770 | 4.990 | 4.770 | 4.990 | 3,300 | +0.03(+0.60%) |
Aug 12, 2003 | 4.940 | 5.010 | 4.760 | 4.960 | 15,800 | +0.03(+0.61%) |
Aug 11, 2003 | 4.810 | 5.020 | 4.790 | 4.930 | 19,000 | +0.09(+1.86%) |
Aug 08, 2003 | 4.900 | 4.999 | 4.840 | 4.840 | 7,000 | -0.16(-3.20%) |
Aug 07, 2003 | 4.860 | 5.030 | 4.820 | 5.000 | 4,000 | -0.02(-0.40%) |
Aug 06, 2003 | 5.030 | 5.030 | 5.020 | 5.020 | 3,800 | -0.03(-0.59%) |
Aug 05, 2003 | 5.039 | 5.050 | 4.860 | 5.050 | 6,600 | +0.00(+0.00%) |
Aug 04, 2003 | 4.850 | 5.050 | 4.850 | 5.050 | 6,600 | +0.09(+1.81%) |
Aug 01, 2003 | 4.860 | 4.990 | 4.850 | 4.960 | 5,200 | -0.01(-0.20%) |
Jul 31, 2003 | 5.010 | 5.040 | 4.850 | 4.970 | 32,200 | -0.03(-0.60%) |
Jul 30, 2003 | 5.030 | 5.040 | 4.870 | 5.000 | 26,300 | -0.01(-0.20%) |
Jul 29, 2003 | 5.100 | 5.100 | 5.000 | 5.010 | 11,900 | -0.08(-1.57%) |
Jul 28, 2003 | 5.050 | 5.100 | 5.030 | 5.090 | 28,300 | +0.06(+1.21%) |
Jul 25, 2003 | 5.040 | 5.040 | 4.870 | 5.029 | 4,700 | +0.05(+0.98%) |
Jul 24, 2003 | 5.070 | 5.070 | 4.970 | 4.980 | 10,500 | -0.07(-1.39%) |
Jul 23, 2003 | 5.020 | 5.050 | 5.011 | 5.050 | 10,500 | +0.05(+1.00%) |
Jul 22, 2003 | 5.110 | 5.200 | 4.750 | 5.000 | 12,100 | +0.00(+0.00%) |
Jul 21, 2003 | 5.000 | 5.000 | 4.950 | 5.000 | 8,100 | -0.02(-0.40%) |
Jul 18, 2003 | 5.020 | 5.020 | 4.910 | 5.020 | 2,400 | +0.02(+0.40%) |
Jul 17, 2003 | 5.050 | 5.050 | 4.750 | 5.000 | 7,800 | +0.01(+0.20%) |
Jul 16, 2003 | 4.730 | 5.000 | 4.730 | 4.990 | 7,200 | +0.00(+0.00%) |
Jul 15, 2003 | 5.050 | 5.050 | 4.990 | 4.990 | 3,600 | -0.08(-1.58%) |
Jul 14, 2003 | 4.990 | 5.070 | 4.900 | 5.070 | 7,300 | +0.07(+1.42%) |
Jul 11, 2003 | 5.000 | 5.100 | 4.900 | 4.999 | 43,800 | -0.00(-0.02%) |
Jul 10, 2003 | 4.910 | 5.000 | 4.910 | 5.000 | 2,600 | +0.05(+1.01%) |
Jul 09, 2003 | 4.800 | 4.980 | 4.720 | 4.950 | 23,100 | +0.07(+1.43%) |
Jul 08, 2003 | 5.020 | 5.020 | 4.850 | 4.880 | 24,100 | -0.10(-2.01%) |
Jul 07, 2003 | 4.580 | 5.030 | 4.580 | 4.980 | 28,100 | +0.07(+1.43%) |
Jul 03, 2003 | 4.950 | 5.000 | 4.860 | 4.910 | 4,100 | -0.09(-1.80%) |
Jul 02, 2003 | 5.140 | 5.140 | 4.940 | 5.000 | 41,300 | -0.07(-1.38%) |
Jul 01, 2003 | 5.100 | 5.370 | 4.891 | 5.070 | 44,700 | +0.12(+2.44%) |
Jun 30, 2003 | 4.950 | 4.950 | 4.750 | 4.949 | 8,800 | +0.05(+1.00%) |
Jun 27, 2003 | 4.750 | 4.900 | 4.890 | 4.900 | 13,400 | +0.18(+3.81%) |
Jun 26, 2003 | 4.750 | 4.750 | 4.720 | 4.720 | 2,000 | +0.00(+0.00%) |
Jun 25, 2003 | 4.720 | 4.870 | 4.720 | 4.720 | 8,100 | -0.08(-1.67%) |
Jun 24, 2003 | 4.750 | 4.820 | 4.730 | 4.800 | 39,400 | +0.05(+1.03%) |
Jun 23, 2003 | 4.830 | 4.850 | 4.700 | 4.751 | 28,100 | -0.08(-1.64%) |
Jun 20, 2003 | 4.750 | 4.870 | 4.730 | 4.830 | 16,000 | +0.07(+1.47%) |
Jun 19, 2003 | 4.740 | 4.990 | 4.720 | 4.760 | 13,000 | -0.12(-2.46%) |
Jun 18, 2003 | 5.160 | 5.180 | 4.640 | 4.880 | 62,700 | -0.22(-4.33%) |
Jun 17, 2003 | 5.200 | 5.240 | 4.980 | 5.101 | 17,300 | -0.06(-1.16%) |
Jun 16, 2003 | 5.110 | 5.250 | 5.050 | 5.161 | 3,800 | -0.04(-0.75%) |
Jun 13, 2003 | 5.180 | 5.250 | 5.150 | 5.200 | 11,600 | +0.02(+0.39%) |
Jun 12, 2003 | 5.130 | 5.300 | 5.100 | 5.180 | 24,900 | -0.07(-1.33%) |
Jun 11, 2003 | 5.580 | 5.600 | 5.110 | 5.250 | 51,300 | +0.10(+1.94%) |
Jun 10, 2003 | 4.940 | 5.400 | 4.770 | 5.150 | 70,000 | +0.21(+4.27%) |
Jun 09, 2003 | 4.800 | 4.940 | 4.700 | 4.939 | 26,000 | +0.13(+2.68%) |
Jun 06, 2003 | 4.800 | 5.040 | 4.700 | 4.810 | 73,500 | +0.07(+1.48%) |
Jun 05, 2003 | 4.300 | 4.900 | 4.270 | 4.740 | 111,600 | +0.34(+7.73%) |
Jun 04, 2003 | 4.200 | 4.400 | 4.150 | 4.400 | 35,900 | +0.20(+4.76%) |
Jun 03, 2003 | 4.150 | 4.300 | 4.150 | 4.200 | 7,400 | +0.00(+0.00%) |