Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.660 | 4.880 | 4.660 | 4.840 | 37,800 | +0.12(+2.54%) |
Aug 28, 2003 | 4.650 | 4.800 | 4.550 | 4.720 | 28,700 | +0.01(+0.21%) |
Aug 27, 2003 | 4.700 | 4.770 | 4.450 | 4.710 | 45,900 | +0.01(+0.21%) |
Aug 26, 2003 | 4.440 | 4.700 | 4.440 | 4.700 | 19,100 | +0.15(+3.30%) |
Aug 25, 2003 | 4.540 | 4.670 | 4.060 | 4.550 | 28,300 | -0.01(-0.22%) |
Aug 22, 2003 | 4.750 | 4.810 | 4.560 | 4.560 | 93,600 | -0.14(-2.98%) |
Aug 21, 2003 | 4.850 | 4.850 | 4.460 | 4.700 | 60,900 | +0.02(+0.43%) |
Aug 20, 2003 | 4.500 | 4.850 | 4.500 | 4.680 | 47,200 | +0.08(+1.74%) |
Aug 19, 2003 | 4.400 | 4.660 | 4.360 | 4.600 | 47,700 | +0.15(+3.37%) |
Aug 18, 2003 | 4.400 | 4.670 | 4.400 | 4.450 | 74,500 | +0.10(+2.30%) |
Aug 15, 2003 | 4.750 | 4.850 | 4.350 | 4.350 | 26,100 | -0.40(-8.42%) |
Aug 14, 2003 | 4.700 | 4.790 | 4.530 | 4.750 | 42,300 | +0.19(+4.17%) |
Aug 13, 2003 | 4.800 | 4.800 | 4.390 | 4.560 | 48,600 | -0.04(-0.87%) |
Aug 12, 2003 | 4.180 | 4.790 | 4.180 | 4.600 | 65,100 | +0.40(+9.52%) |
Aug 11, 2003 | 4.200 | 4.399 | 4.000 | 4.200 | 187,700 | -0.10(-2.33%) |
Aug 08, 2003 | 4.500 | 4.840 | 4.250 | 4.300 | 65,400 | -0.34(-7.33%) |
Aug 07, 2003 | 4.850 | 5.000 | 4.400 | 4.640 | 78,000 | -0.21(-4.33%) |
Aug 06, 2003 | 4.700 | 4.990 | 4.580 | 4.850 | 82,900 | +0.15(+3.19%) |
Aug 05, 2003 | 4.500 | 4.700 | 4.330 | 4.700 | 65,700 | +0.25(+5.62%) |
Aug 04, 2003 | 4.000 | 4.610 | 3.910 | 4.450 | 142,500 | +0.46(+11.53%) |
Aug 01, 2003 | 3.900 | 4.100 | 4.000 | 3.990 | 40,600 | +0.08(+2.05%) |
Jul 31, 2003 | 3.730 | 4.180 | 3.500 | 3.910 | 206,600 | +0.39(+11.08%) |
Jul 30, 2003 | 3.500 | 3.729 | 3.250 | 3.520 | 120,800 | +0.02(+0.57%) |
Jul 29, 2003 | 3.450 | 3.550 | 3.300 | 3.500 | 17,200 | +0.12(+3.55%) |
Jul 28, 2003 | 3.700 | 3.700 | 3.380 | 3.380 | 35,900 | -0.25(-6.89%) |
Jul 25, 2003 | 3.400 | 3.820 | 3.400 | 3.630 | 86,900 | +0.13(+3.71%) |
Jul 24, 2003 | 3.195 | 3.510 | 3.160 | 3.500 | 44,900 | +0.32(+10.06%) |
Jul 23, 2003 | 3.140 | 3.200 | 3.070 | 3.180 | 7,400 | +0.01(+0.32%) |
Jul 22, 2003 | 3.270 | 3.301 | 2.900 | 3.170 | 16,500 | -0.22(-6.49%) |
Jul 21, 2003 | 3.280 | 3.530 | 3.270 | 3.390 | 25,100 | -0.11(-3.14%) |
Jul 18, 2003 | 3.350 | 3.520 | 3.320 | 3.500 | 42,700 | +0.18(+5.42%) |
Jul 17, 2003 | 3.100 | 3.540 | 3.100 | 3.320 | 100,700 | +0.19(+6.07%) |
Jul 16, 2003 | 3.260 | 3.260 | 3.050 | 3.130 | 52,000 | -0.02(-0.63%) |
Jul 15, 2003 | 3.100 | 3.300 | 3.050 | 3.150 | 78,600 | +0.03(+0.96%) |
Jul 14, 2003 | 3.520 | 3.520 | 3.050 | 3.120 | 61,800 | -0.23(-6.87%) |
Jul 11, 2003 | 3.400 | 3.501 | 3.300 | 3.350 | 64,305 | +0.11(+3.40%) |
Jul 10, 2003 | 3.450 | 3.500 | 3.240 | 3.240 | 34,000 | -0.24(-6.90%) |
Jul 09, 2003 | 3.300 | 3.750 | 3.300 | 3.480 | 29,200 | +0.00(+0.00%) |
Jul 08, 2003 | 3.400 | 3.500 | 3.300 | 3.480 | 58,400 | +0.07(+2.05%) |
Jul 07, 2003 | 3.540 | 3.750 | 3.350 | 3.410 | 48,300 | -0.09(-2.57%) |
Jul 03, 2003 | 3.310 | 3.610 | 3.310 | 3.500 | 43,300 | +0.10(+2.94%) |
Jul 02, 2003 | 3.260 | 3.620 | 3.260 | 3.400 | 76,810 | -0.10(-2.86%) |
Jul 01, 2003 | 3.500 | 3.640 | 2.880 | 3.500 | 123,100 | -0.16(-4.35%) |
Jun 30, 2003 | 3.890 | 3.890 | 3.560 | 3.659 | 38,200 | -0.18(-4.71%) |
Jun 27, 2003 | 3.700 | 3.850 | 3.550 | 3.840 | 51,450 | +0.10(+2.67%) |
Jun 26, 2003 | 4.060 | 4.100 | 3.510 | 3.740 | 58,800 | -0.22(-5.56%) |
Jun 25, 2003 | 4.400 | 4.420 | 3.950 | 3.960 | 47,500 | -0.44(-10.00%) |
Jun 24, 2003 | 4.300 | 4.450 | 4.130 | 4.400 | 61,800 | -0.01(-0.20%) |
Jun 23, 2003 | 4.350 | 4.409 | 4.000 | 4.409 | 68,300 | +0.13(+3.01%) |
Jun 20, 2003 | 4.330 | 4.350 | 3.930 | 4.280 | 61,300 | +0.03(+0.71%) |
Jun 19, 2003 | 4.100 | 4.250 | 3.760 | 4.250 | 148,100 | +0.03(+0.71%) |
Jun 18, 2003 | 4.260 | 4.400 | 3.610 | 4.220 | 142,300 | -0.12(-2.76%) |
Jun 17, 2003 | 4.050 | 4.510 | 4.000 | 4.340 | 108,600 | +0.34(+8.50%) |
Jun 16, 2003 | 3.960 | 4.130 | 3.960 | 4.000 | 35,200 | -0.05(-1.23%) |
Jun 13, 2003 | 4.050 | 4.390 | 3.720 | 4.050 | 54,700 | +0.02(+0.50%) |
Jun 12, 2003 | 3.620 | 4.340 | 3.620 | 4.030 | 95,000 | +0.34(+9.21%) |
Jun 11, 2003 | 3.400 | 3.730 | 3.400 | 3.690 | 42,600 | +0.26(+7.58%) |
Jun 10, 2003 | 3.750 | 3.750 | 3.390 | 3.430 | 38,300 | -0.25(-6.79%) |
Jun 09, 2003 | 3.600 | 3.730 | 3.450 | 3.680 | 32,800 | +0.08(+2.22%) |
Jun 06, 2003 | 3.710 | 3.760 | 3.440 | 3.600 | 114,000 | -0.16(-4.23%) |
Jun 05, 2003 | 3.600 | 3.800 | 3.420 | 3.759 | 114,000 | +0.16(+4.42%) |
Jun 04, 2003 | 3.350 | 3.620 | 3.200 | 3.600 | 302,300 | +0.30(+9.09%) |
Jun 03, 2003 | 3.110 | 3.300 | 3.100 | 3.300 | 88,400 | +0.18(+5.77%) |