Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.100 | 4.150 | 3.940 | 4.140 | 48,800 | +0.07(+1.72%) |
Aug 28, 2003 | 4.350 | 4.350 | 4.000 | 4.070 | 71,800 | -0.15(-3.55%) |
Aug 27, 2003 | 4.190 | 4.420 | 4.050 | 4.220 | 76,400 | +0.00(+0.00%) |
Aug 26, 2003 | 3.879 | 4.330 | 3.879 | 4.220 | 206,700 | +0.37(+9.61%) |
Aug 25, 2003 | 3.700 | 3.850 | 3.690 | 3.850 | 94,300 | +0.15(+4.05%) |
Aug 22, 2003 | 3.810 | 3.850 | 3.630 | 3.700 | 67,900 | -0.07(-1.86%) |
Aug 21, 2003 | 3.540 | 3.770 | 3.476 | 3.770 | 254,900 | +0.36(+10.56%) |
Aug 20, 2003 | 3.350 | 3.540 | 3.350 | 3.410 | 10,400 | -0.08(-2.29%) |
Aug 19, 2003 | 3.450 | 3.540 | 3.420 | 3.490 | 31,600 | +0.05(+1.45%) |
Aug 18, 2003 | 3.590 | 3.590 | 3.330 | 3.440 | 16,300 | -0.05(-1.43%) |
Aug 15, 2003 | 3.560 | 3.560 | 3.350 | 3.490 | 25,100 | +0.00(+0.00%) |
Aug 14, 2003 | 3.400 | 3.500 | 3.400 | 3.490 | 14,100 | +0.06(+1.75%) |
Aug 13, 2003 | 3.360 | 3.500 | 3.310 | 3.430 | 11,400 | +0.12(+3.63%) |
Aug 12, 2003 | 3.450 | 3.450 | 3.310 | 3.310 | 19,200 | -0.03(-0.90%) |
Aug 11, 2003 | 3.330 | 3.400 | 3.330 | 3.340 | 9,700 | +0.00(+0.00%) |
Aug 08, 2003 | 3.190 | 3.380 | 3.190 | 3.340 | 36,400 | +0.05(+1.52%) |
Aug 07, 2003 | 3.410 | 3.410 | 3.260 | 3.290 | 40,600 | -0.11(-3.24%) |
Aug 06, 2003 | 3.400 | 3.400 | 3.350 | 3.400 | 20,000 | +0.00(+0.00%) |
Aug 05, 2003 | 3.380 | 3.510 | 3.380 | 3.400 | 15,100 | -0.02(-0.58%) |
Aug 04, 2003 | 3.360 | 3.500 | 3.360 | 3.420 | 19,800 | -0.08(-2.29%) |
Aug 01, 2003 | 3.450 | 3.550 | 3.410 | 3.500 | 22,077 | +0.00(+0.00%) |
Jul 31, 2003 | 3.460 | 3.551 | 3.350 | 3.500 | 72,700 | -0.04(-1.13%) |
Jul 30, 2003 | 3.500 | 3.640 | 3.460 | 3.540 | 27,600 | -0.07(-1.94%) |
Jul 29, 2003 | 3.610 | 3.680 | 3.510 | 3.610 | 35,600 | -0.10(-2.70%) |
Jul 28, 2003 | 3.860 | 3.860 | 3.560 | 3.710 | 17,900 | -0.17(-4.38%) |
Jul 25, 2003 | 3.820 | 3.920 | 3.820 | 3.880 | 16,900 | +0.01(+0.23%) |
Jul 24, 2003 | 3.990 | 3.990 | 3.860 | 3.871 | 43,200 | +0.02(+0.39%) |
Jul 23, 2003 | 3.930 | 3.980 | 3.800 | 3.856 | 40,700 | -0.12(-3.12%) |
Jul 22, 2003 | 3.900 | 4.000 | 3.890 | 3.980 | 33,700 | +0.03(+0.79%) |
Jul 21, 2003 | 3.800 | 3.980 | 3.800 | 3.949 | 50,300 | +0.06(+1.52%) |
Jul 18, 2003 | 3.780 | 3.890 | 3.770 | 3.890 | 43,100 | +0.13(+3.43%) |
Jul 17, 2003 | 3.700 | 4.390 | 3.580 | 3.761 | 182,300 | +0.26(+7.46%) |
Jul 16, 2003 | 3.630 | 3.630 | 3.500 | 3.500 | 21,300 | -0.18(-4.89%) |
Jul 15, 2003 | 3.460 | 3.770 | 3.440 | 3.680 | 158,000 | +0.24(+6.98%) |
Jul 14, 2003 | 3.380 | 3.530 | 3.370 | 3.440 | 27,300 | +0.05(+1.45%) |
Jul 11, 2003 | 3.370 | 3.550 | 3.370 | 3.391 | 25,400 | +0.02(+0.62%) |
Jul 10, 2003 | 3.500 | 3.550 | 3.370 | 3.370 | 35,500 | -0.15(-4.26%) |
Jul 09, 2003 | 3.500 | 3.590 | 3.460 | 3.520 | 29,200 | -0.01(-0.28%) |
Jul 08, 2003 | 3.510 | 3.600 | 3.500 | 3.530 | 34,400 | -0.06(-1.67%) |
Jul 07, 2003 | 3.500 | 3.600 | 3.480 | 3.590 | 27,500 | +0.10(+2.87%) |
Jul 03, 2003 | 3.520 | 3.520 | 3.490 | 3.490 | 12,900 | -0.04(-1.13%) |
Jul 02, 2003 | 3.590 | 3.601 | 3.470 | 3.530 | 26,100 | -0.07(-1.94%) |
Jul 01, 2003 | 3.590 | 3.600 | 3.490 | 3.600 | 23,300 | +0.03(+0.84%) |
Jun 30, 2003 | 3.720 | 3.720 | 3.500 | 3.570 | 22,500 | -0.15(-4.03%) |
Jun 27, 2003 | 3.800 | 3.840 | 3.660 | 3.720 | 41,200 | -0.03(-0.80%) |
Jun 26, 2003 | 3.460 | 3.750 | 3.450 | 3.750 | 78,000 | +0.28(+8.07%) |
Jun 25, 2003 | 3.270 | 3.540 | 3.270 | 3.470 | 28,500 | +0.02(+0.58%) |
Jun 24, 2003 | 3.400 | 3.680 | 3.370 | 3.450 | 46,700 | -0.06(-1.71%) |
Jun 23, 2003 | 3.600 | 3.600 | 3.470 | 3.510 | 63,600 | -0.24(-6.40%) |
Jun 20, 2003 | 3.950 | 3.950 | 3.600 | 3.750 | 114,300 | -0.15(-3.85%) |
Jun 19, 2003 | 3.920 | 3.970 | 3.830 | 3.900 | 130,300 | +0.10(+2.74%) |
Jun 18, 2003 | 3.610 | 3.820 | 3.610 | 3.796 | 112,800 | +0.20(+5.44%) |
Jun 17, 2003 | 3.500 | 3.630 | 3.500 | 3.600 | 37,700 | +0.08(+2.27%) |
Jun 16, 2003 | 3.450 | 3.520 | 3.440 | 3.520 | 67,800 | +0.08(+2.33%) |
Jun 13, 2003 | 3.410 | 3.450 | 3.410 | 3.440 | 30,800 | +0.00(+0.00%) |
Jun 12, 2003 | 3.280 | 3.450 | 3.280 | 3.440 | 30,800 | +0.16(+4.88%) |
Jun 11, 2003 | 3.450 | 3.470 | 3.260 | 3.280 | 83,100 | -0.17(-4.93%) |
Jun 10, 2003 | 3.350 | 3.520 | 3.310 | 3.450 | 112,000 | +0.05(+1.47%) |
Jun 09, 2003 | 3.400 | 3.420 | 3.350 | 3.400 | 20,600 | +0.00(+0.00%) |
Jun 06, 2003 | 3.450 | 3.500 | 3.400 | 3.400 | 70,200 | -0.01(-0.29%) |
Jun 05, 2003 | 3.390 | 3.450 | 3.320 | 3.410 | 36,400 | -0.03(-0.87%) |
Jun 04, 2003 | 3.380 | 3.450 | 3.300 | 3.440 | 64,600 | +0.04(+1.18%) |
Jun 03, 2003 | 3.360 | 3.500 | 3.270 | 3.400 | 257,400 | -0.01(-0.29%) |