Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.200 | 3.740 | 3.200 | 3.600 | 15,600 | +0.50(+16.13%) |
Aug 28, 2003 | 3.060 | 3.100 | 3.060 | 3.100 | 1,800 | +0.00(+0.00%) |
Aug 27, 2003 | 3.000 | 3.100 | 3.000 | 3.100 | 7,800 | +0.10(+3.33%) |
Aug 26, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 3.100 | 3.100 | 3.000 | 3.000 | 1,800 | -0.10(-3.23%) |
Aug 20, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 300 | -0.04(-1.27%) |
Aug 19, 2003 | 3.100 | 3.140 | 3.090 | 3.140 | 3,300 | -0.02(-0.63%) |
Aug 18, 2003 | 3.150 | 3.160 | 3.150 | 3.160 | 600 | +0.01(+0.32%) |
Aug 15, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 200 | +0.04(+1.29%) |
Aug 14, 2003 | 3.200 | 3.210 | 3.110 | 3.110 | 3,300 | -0.04(-1.27%) |
Aug 13, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 100 | +0.02(+0.64%) |
Aug 12, 2003 | 3.130 | 3.250 | 3.130 | 3.130 | 2,400 | +0.01(+0.32%) |
Aug 11, 2003 | 2.990 | 3.120 | 2.990 | 3.120 | 400 | +0.07(+2.30%) |
Aug 08, 2003 | 3.100 | 3.100 | 3.050 | 3.050 | 2,700 | -0.07(-2.24%) |
Aug 07, 2003 | 3.250 | 3.250 | 3.120 | 3.120 | 2,000 | -0.12(-3.70%) |
Aug 06, 2003 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | +0.04(+1.25%) |
Aug 05, 2003 | 3.300 | 3.300 | 3.200 | 3.200 | 600 | -0.06(-1.84%) |
Aug 04, 2003 | 3.300 | 3.300 | 3.260 | 3.260 | 1,600 | -0.14(-4.12%) |
Aug 01, 2003 | 3.400 | 3.400 | 3.370 | 3.400 | 4,900 | +0.00(+0.00%) |
Jul 31, 2003 | 3.300 | 3.490 | 3.300 | 3.400 | 9,400 | +0.01(+0.29%) |
Jul 30, 2003 | 3.370 | 3.450 | 3.320 | 3.390 | 4,900 | -0.02(-0.59%) |
Jul 29, 2003 | 4.150 | 4.150 | 3.250 | 3.410 | 22,200 | -0.74(-17.83%) |
Jul 28, 2003 | 4.270 | 4.280 | 4.100 | 4.150 | 4,300 | +0.00(+0.00%) |
Jul 25, 2003 | 4.100 | 4.150 | 4.100 | 4.150 | 1,000 | -0.03(-0.72%) |
Jul 24, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 500 | -0.05(-1.18%) |
Jul 23, 2003 | 4.020 | 4.230 | 4.020 | 4.230 | 4,100 | +0.18(+4.44%) |
Jul 22, 2003 | 4.100 | 4.100 | 4.050 | 4.050 | 4,400 | -0.10(-2.41%) |
Jul 21, 2003 | 4.150 | 4.150 | 4.100 | 4.150 | 4,100 | -0.05(-1.19%) |
Jul 18, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 200 | +0.09(+2.19%) |
Jul 17, 2003 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 4.200 | 4.200 | 4.110 | 4.110 | 300 | -0.14(-3.29%) |
Jul 15, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 1,100 | -0.15(-3.41%) |
Jul 14, 2003 | 4.570 | 4.570 | 4.350 | 4.400 | 4,600 | -0.11(-2.44%) |
Jul 11, 2003 | 4.510 | 4.510 | 4.510 | 4.510 | 100 | +0.01(+0.22%) |
Jul 10, 2003 | 4.750 | 4.750 | 4.500 | 4.500 | 7,200 | -0.20(-4.26%) |
Jul 09, 2003 | 4.180 | 4.800 | 4.180 | 4.700 | 18,400 | +0.56(+13.53%) |
Jul 08, 2003 | 3.900 | 4.290 | 3.900 | 4.140 | 9,400 | +0.30(+7.81%) |
Jul 07, 2003 | 4.630 | 4.630 | 3.840 | 3.840 | 26,500 | -0.77(-16.70%) |
Jul 03, 2003 | 4.660 | 4.660 | 4.600 | 4.610 | 1,900 | +0.00(+0.00%) |
Jul 02, 2003 | 4.900 | 4.900 | 4.610 | 4.610 | 3,200 | -0.19(-3.96%) |
Jul 01, 2003 | 4.900 | 4.950 | 4.800 | 4.800 | 2,600 | -0.05(-1.03%) |
Jun 30, 2003 | 4.900 | 4.950 | 4.810 | 4.850 | 1,400 | +0.04(+0.83%) |
Jun 27, 2003 | 4.870 | 4.950 | 4.810 | 4.810 | 800 | -0.04(-0.82%) |
Jun 26, 2003 | 4.850 | 4.860 | 4.850 | 4.850 | 2,100 | -0.05(-1.02%) |
Jun 25, 2003 | 5.000 | 5.000 | 4.900 | 4.900 | 2,100 | -0.10(-2.00%) |
Jun 24, 2003 | 5.080 | 5.080 | 5.000 | 5.000 | 2,200 | -0.05(-0.99%) |
Jun 23, 2003 | 4.950 | 5.130 | 4.940 | 5.050 | 10,200 | +0.19(+3.91%) |
Jun 20, 2003 | 4.800 | 4.860 | 4.800 | 4.860 | 1,800 | +0.10(+2.10%) |
Jun 19, 2003 | 4.850 | 4.950 | 4.760 | 4.760 | 3,500 | -0.04(-0.83%) |
Jun 18, 2003 | 4.760 | 4.900 | 4.750 | 4.800 | 1,900 | +0.05(+1.05%) |
Jun 17, 2003 | 4.810 | 4.820 | 4.750 | 4.750 | 2,600 | -0.09(-1.86%) |
Jun 16, 2003 | 4.940 | 4.950 | 4.800 | 4.840 | 7,000 | -0.10(-2.02%) |
Jun 13, 2003 | 4.900 | 4.940 | 4.900 | 4.940 | 1,200 | +0.04(+0.82%) |
Jun 12, 2003 | 5.240 | 5.240 | 4.700 | 4.900 | 23,100 | -0.21(-4.11%) |
Jun 11, 2003 | 4.700 | 5.450 | 4.700 | 5.110 | 51,700 | +0.81(+18.84%) |
Jun 10, 2003 | 4.100 | 4.340 | 4.050 | 4.300 | 10,000 | +0.30(+7.50%) |
Jun 09, 2003 | 3.800 | 4.000 | 3.800 | 4.000 | 8,400 | +0.30(+8.11%) |
Jun 06, 2003 | 3.550 | 3.700 | 3.550 | 3.700 | 4,800 | +0.25(+7.25%) |
Jun 05, 2003 | 3.500 | 3.550 | 3.400 | 3.450 | 2,800 | -0.05(-1.43%) |
Jun 04, 2003 | 3.390 | 3.500 | 3.390 | 3.500 | 5,900 | +0.15(+4.48%) |
Jun 03, 2003 | 3.450 | 3.450 | 3.300 | 3.350 | 8,300 | -0.15(-4.29%) |