Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.300 | 4.590 | 4.180 | 4.480 | 194,900 | +0.21(+4.92%) |
Aug 28, 2003 | 3.850 | 4.270 | 3.850 | 4.270 | 99,500 | +0.47(+12.37%) |
Aug 27, 2003 | 3.780 | 3.980 | 3.750 | 3.800 | 65,400 | +0.05(+1.33%) |
Aug 26, 2003 | 3.650 | 3.750 | 3.620 | 3.750 | 18,400 | +0.11(+3.02%) |
Aug 25, 2003 | 3.620 | 3.670 | 3.610 | 3.640 | 6,700 | +0.02(+0.55%) |
Aug 22, 2003 | 3.590 | 3.640 | 3.590 | 3.620 | 10,200 | +0.07(+1.97%) |
Aug 21, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 | -0.03(-0.84%) |
Aug 20, 2003 | 3.540 | 3.580 | 3.540 | 3.580 | 1,700 | +0.04(+1.13%) |
Aug 19, 2003 | 3.550 | 3.580 | 3.540 | 3.540 | 2,400 | -0.02(-0.56%) |
Aug 18, 2003 | 3.630 | 3.630 | 3.550 | 3.560 | 3,300 | -0.07(-1.93%) |
Aug 15, 2003 | 3.690 | 3.690 | 3.600 | 3.630 | 3,400 | -0.02(-0.55%) |
Aug 14, 2003 | 3.670 | 3.740 | 3.650 | 3.650 | 5,100 | -0.05(-1.35%) |
Aug 13, 2003 | 3.680 | 3.750 | 3.660 | 3.700 | 7,000 | +0.01(+0.27%) |
Aug 12, 2003 | 3.650 | 3.690 | 3.630 | 3.690 | 4,200 | +0.09(+2.50%) |
Aug 11, 2003 | 3.510 | 3.650 | 3.510 | 3.600 | 12,400 | +0.10(+2.86%) |
Aug 08, 2003 | 3.530 | 3.540 | 3.500 | 3.500 | 7,300 | -0.08(-2.23%) |
Aug 07, 2003 | 3.600 | 3.600 | 3.550 | 3.580 | 15,800 | -0.02(-0.56%) |
Aug 06, 2003 | 3.640 | 3.650 | 3.600 | 3.600 | 8,300 | -0.05(-1.37%) |
Aug 05, 2003 | 3.560 | 3.670 | 3.560 | 3.650 | 16,800 | +0.10(+2.82%) |
Aug 04, 2003 | 3.520 | 3.600 | 3.520 | 3.550 | 15,300 | +0.02(+0.57%) |
Aug 01, 2003 | 3.600 | 3.600 | 3.510 | 3.530 | 10,000 | -0.14(-3.81%) |
Jul 31, 2003 | 3.730 | 3.750 | 3.670 | 3.670 | 21,000 | +0.09(+2.51%) |
Jul 30, 2003 | 3.300 | 3.580 | 3.280 | 3.580 | 55,900 | +0.33(+10.15%) |
Jul 29, 2003 | 3.140 | 3.250 | 3.120 | 3.250 | 27,700 | +0.11(+3.50%) |
Jul 28, 2003 | 3.090 | 3.150 | 3.090 | 3.140 | 6,900 | +0.06(+1.95%) |
Jul 25, 2003 | 3.050 | 3.080 | 3.050 | 3.080 | 600 | +0.02(+0.65%) |
Jul 24, 2003 | 3.080 | 3.080 | 3.050 | 3.060 | 2,900 | -0.02(-0.65%) |
Jul 23, 2003 | 3.090 | 3.090 | 3.080 | 3.080 | 1,300 | -0.02(-0.65%) |
Jul 22, 2003 | 3.050 | 3.100 | 3.050 | 3.100 | 1,500 | +0.04(+1.31%) |
Jul 21, 2003 | 3.050 | 3.060 | 3.050 | 3.060 | 2,100 | +0.01(+0.33%) |
Jul 18, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 2,000 | +0.00(+0.00%) |
Jul 17, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 5,600 | -0.03(-0.97%) |
Jul 16, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 1,500 | -0.02(-0.65%) |
Jul 15, 2003 | 3.080 | 3.150 | 3.050 | 3.100 | 5,200 | -0.01(-0.32%) |
Jul 14, 2003 | 3.110 | 3.110 | 3.050 | 3.110 | 4,200 | -0.03(-0.96%) |
Jul 11, 2003 | 3.120 | 3.150 | 3.110 | 3.140 | 9,100 | +0.05(+1.62%) |
Jul 10, 2003 | 3.110 | 3.110 | 3.090 | 3.090 | 3,800 | -0.01(-0.32%) |
Jul 09, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 3,200 | -0.01(-0.32%) |
Jul 08, 2003 | 3.110 | 3.110 | 3.110 | 3.110 | 700 | +0.02(+0.65%) |
Jul 07, 2003 | 3.090 | 3.110 | 3.090 | 3.090 | 2,500 | +0.03(+0.98%) |
Jul 03, 2003 | 3.060 | 3.080 | 3.050 | 3.060 | 4,000 | +0.01(+0.33%) |
Jul 02, 2003 | 3.050 | 3.110 | 3.030 | 3.050 | 18,200 | -0.07(-2.24%) |
Jul 01, 2003 | 3.130 | 3.130 | 3.120 | 3.120 | 1,100 | -0.01(-0.32%) |
Jun 30, 2003 | 3.050 | 3.140 | 3.050 | 3.130 | 4,100 | +0.08(+2.62%) |
Jun 27, 2003 | 3.180 | 3.180 | 3.010 | 3.050 | 12,600 | -0.16(-4.98%) |
Jun 26, 2003 | 3.200 | 3.210 | 3.160 | 3.210 | 2,500 | -0.02(-0.62%) |
Jun 25, 2003 | 3.230 | 3.230 | 3.180 | 3.230 | 10,100 | +0.03(+0.94%) |
Jun 24, 2003 | 3.220 | 3.220 | 3.200 | 3.200 | 4,000 | -0.05(-1.54%) |
Jun 23, 2003 | 3.250 | 3.280 | 3.200 | 3.250 | 7,200 | -0.03(-0.91%) |
Jun 20, 2003 | 3.180 | 3.280 | 3.180 | 3.280 | 14,500 | +0.13(+4.13%) |
Jun 19, 2003 | 3.170 | 3.170 | 3.150 | 3.150 | 1,300 | +0.00(+0.00%) |
Jun 18, 2003 | 3.180 | 3.180 | 3.150 | 3.150 | 21,700 | +0.00(+0.00%) |
Jun 17, 2003 | 3.190 | 3.190 | 3.100 | 3.150 | 31,300 | +0.00(+0.00%) |
Jun 16, 2003 | 3.190 | 3.190 | 3.150 | 3.150 | 8,500 | -0.05(-1.56%) |
Jun 13, 2003 | 3.150 | 3.200 | 3.140 | 3.200 | 19,000 | +0.05(+1.59%) |
Jun 12, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 4,800 | +0.00(+0.00%) |
Jun 11, 2003 | 3.150 | 3.180 | 3.150 | 3.150 | 19,200 | +0.00(+0.00%) |
Jun 10, 2003 | 3.170 | 3.170 | 3.140 | 3.150 | 20,300 | -0.05(-1.56%) |
Jun 09, 2003 | 3.220 | 3.240 | 3.170 | 3.200 | 15,100 | -0.04(-1.23%) |
Jun 06, 2003 | 3.230 | 3.240 | 3.220 | 3.240 | 3,300 | +0.02(+0.62%) |
Jun 05, 2003 | 3.150 | 3.250 | 3.150 | 3.220 | 8,000 | +0.07(+2.22%) |
Jun 04, 2003 | 3.050 | 3.150 | 3.000 | 3.150 | 27,800 | +0.14(+4.65%) |
Jun 03, 2003 | 3.030 | 3.030 | 3.000 | 3.010 | 27,000 | -0.02(-0.66%) |