Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.470 | 5.470 | 5.350 | 5.450 | 18,900 | +0.05(+0.93%) |
Aug 28, 2003 | 5.350 | 5.460 | 5.250 | 5.400 | 20,700 | +0.05(+0.93%) |
Aug 27, 2003 | 5.061 | 5.440 | 5.050 | 5.350 | 39,600 | +0.34(+6.79%) |
Aug 26, 2003 | 5.000 | 5.140 | 4.950 | 5.010 | 23,700 | -0.02(-0.40%) |
Aug 25, 2003 | 4.850 | 5.030 | 4.820 | 5.030 | 16,200 | +0.14(+2.86%) |
Aug 22, 2003 | 4.900 | 4.950 | 4.801 | 4.890 | 1,600 | +0.04(+0.82%) |
Aug 21, 2003 | 4.920 | 4.940 | 4.630 | 4.850 | 26,200 | -0.05(-1.02%) |
Aug 20, 2003 | 4.890 | 4.980 | 4.810 | 4.900 | 6,300 | -0.03(-0.63%) |
Aug 19, 2003 | 5.016 | 5.040 | 4.900 | 4.931 | 24,400 | -0.11(-2.18%) |
Aug 18, 2003 | 4.860 | 5.180 | 4.860 | 5.041 | 84,800 | +0.12(+2.46%) |
Aug 15, 2003 | 4.500 | 5.000 | 4.500 | 4.920 | 39,500 | +0.29(+6.26%) |
Aug 14, 2003 | 4.440 | 4.640 | 4.300 | 4.630 | 35,700 | +0.21(+4.75%) |
Aug 13, 2003 | 4.250 | 4.440 | 4.190 | 4.420 | 57,700 | +0.21(+4.99%) |
Aug 12, 2003 | 4.290 | 4.340 | 4.030 | 4.210 | 38,800 | -0.10(-2.32%) |
Aug 11, 2003 | 4.400 | 4.440 | 4.120 | 4.310 | 32,900 | -0.13(-2.93%) |
Aug 08, 2003 | 4.345 | 4.480 | 4.190 | 4.440 | 22,800 | +0.10(+2.30%) |
Aug 07, 2003 | 4.420 | 4.420 | 4.310 | 4.340 | 10,700 | -0.08(-1.81%) |
Aug 06, 2003 | 4.170 | 4.420 | 4.100 | 4.420 | 66,500 | +0.32(+7.80%) |
Aug 05, 2003 | 4.220 | 4.400 | 4.080 | 4.100 | 46,200 | -0.12(-2.84%) |
Aug 04, 2003 | 4.380 | 4.380 | 4.110 | 4.220 | 26,700 | -0.16(-3.65%) |
Aug 01, 2003 | 4.300 | 4.350 | 4.280 | 4.380 | 20,000 | +0.07(+1.65%) |
Jul 31, 2003 | 4.000 | 4.470 | 3.900 | 4.309 | 113,500 | +0.32(+7.99%) |
Jul 30, 2003 | 3.990 | 4.100 | 3.880 | 3.990 | 17,300 | +0.02(+0.50%) |
Jul 29, 2003 | 4.110 | 4.110 | 3.950 | 3.970 | 27,600 | -0.09(-2.12%) |
Jul 28, 2003 | 3.950 | 4.110 | 3.808 | 4.056 | 21,400 | +0.19(+4.81%) |
Jul 25, 2003 | 3.930 | 3.940 | 3.700 | 3.870 | 27,700 | +0.04(+1.04%) |
Jul 24, 2003 | 3.910 | 4.110 | 3.640 | 3.830 | 31,700 | -0.04(-1.03%) |
Jul 23, 2003 | 4.020 | 4.040 | 3.800 | 3.870 | 45,900 | -0.11(-2.76%) |
Jul 22, 2003 | 4.110 | 4.110 | 3.930 | 3.980 | 29,600 | -0.07(-1.73%) |
Jul 21, 2003 | 3.900 | 4.100 | 3.800 | 4.050 | 110,000 | +0.20(+5.19%) |
Jul 18, 2003 | 3.800 | 3.850 | 3.600 | 3.850 | 71,500 | +0.19(+5.19%) |
Jul 17, 2003 | 3.780 | 3.780 | 3.600 | 3.660 | 30,200 | -0.08(-2.14%) |
Jul 16, 2003 | 3.780 | 3.830 | 3.700 | 3.740 | 38,700 | -0.03(-0.80%) |
Jul 15, 2003 | 3.750 | 3.850 | 3.700 | 3.770 | 27,400 | +0.02(+0.53%) |
Jul 14, 2003 | 3.680 | 3.880 | 3.650 | 3.750 | 30,400 | +0.12(+3.31%) |
Jul 11, 2003 | 3.640 | 3.730 | 3.510 | 3.630 | 16,400 | +0.08(+2.25%) |
Jul 10, 2003 | 3.690 | 3.700 | 3.490 | 3.550 | 47,800 | -0.11(-3.01%) |
Jul 09, 2003 | 3.780 | 3.800 | 3.600 | 3.660 | 29,300 | -0.08(-2.14%) |
Jul 08, 2003 | 3.370 | 3.740 | 3.210 | 3.740 | 73,500 | +0.31(+9.04%) |
Jul 07, 2003 | 3.240 | 3.587 | 3.230 | 3.430 | 45,300 | +0.23(+7.15%) |
Jul 03, 2003 | 3.180 | 3.259 | 3.150 | 3.201 | 9,000 | +0.10(+3.26%) |
Jul 02, 2003 | 2.950 | 3.200 | 2.950 | 3.100 | 52,600 | +0.10(+3.33%) |
Jul 01, 2003 | 3.080 | 3.290 | 2.640 | 3.000 | 113,300 | -0.15(-4.76%) |
Jun 30, 2003 | 3.300 | 3.350 | 3.090 | 3.150 | 66,900 | -0.14(-4.26%) |
Jun 27, 2003 | 3.440 | 3.440 | 3.280 | 3.290 | 21,300 | -0.01(-0.30%) |
Jun 26, 2003 | 3.300 | 3.500 | 3.300 | 3.300 | 28,700 | +0.05(+1.54%) |
Jun 25, 2003 | 3.450 | 3.470 | 3.250 | 3.250 | 84,700 | -0.19(-5.52%) |
Jun 24, 2003 | 3.420 | 3.450 | 3.250 | 3.440 | 25,500 | +0.11(+3.30%) |
Jun 23, 2003 | 3.430 | 3.500 | 3.270 | 3.330 | 50,900 | -0.13(-3.76%) |
Jun 20, 2003 | 3.500 | 3.540 | 3.250 | 3.460 | 33,800 | -0.08(-2.23%) |
Jun 19, 2003 | 3.500 | 3.550 | 3.450 | 3.539 | 16,100 | +0.09(+2.58%) |
Jun 18, 2003 | 3.470 | 3.570 | 3.330 | 3.450 | 45,100 | +0.00(+0.00%) |
Jun 17, 2003 | 3.780 | 3.830 | 3.320 | 3.450 | 96,600 | -0.30(-8.00%) |
Jun 16, 2003 | 4.020 | 4.140 | 3.620 | 3.750 | 69,400 | -0.25(-6.25%) |
Jun 13, 2003 | 3.950 | 4.050 | 3.830 | 4.000 | 41,800 | +0.11(+2.83%) |
Jun 12, 2003 | 3.830 | 3.960 | 3.540 | 3.890 | 39,500 | +0.05(+1.30%) |
Jun 11, 2003 | 3.880 | 4.170 | 3.800 | 3.840 | 205,200 | -0.05(-1.29%) |
Jun 10, 2003 | 3.940 | 3.950 | 3.720 | 3.890 | 63,600 | -0.03(-0.77%) |
Jun 09, 2003 | 3.620 | 3.950 | 3.550 | 3.920 | 106,000 | +0.32(+8.89%) |
Jun 06, 2003 | 3.650 | 3.780 | 3.550 | 3.600 | 82,700 | +0.06(+1.69%) |
Jun 05, 2003 | 3.410 | 3.540 | 3.350 | 3.540 | 35,300 | +0.20(+5.99%) |
Jun 04, 2003 | 3.540 | 3.650 | 3.330 | 3.340 | 60,200 | -0.18(-5.11%) |
Jun 03, 2003 | 3.760 | 3.840 | 3.250 | 3.520 | 160,400 | +0.12(+3.53%) |