Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.450 | 4.500 | 4.120 | 4.400 | 173,600 | -0.02(-0.45%) |
Aug 28, 2003 | 3.750 | 4.530 | 3.750 | 4.420 | 574,200 | +0.51(+13.04%) |
Aug 27, 2003 | 3.850 | 3.910 | 3.730 | 3.910 | 52,100 | +0.20(+5.39%) |
Aug 26, 2003 | 3.800 | 3.890 | 3.710 | 3.710 | 33,300 | -0.13(-3.36%) |
Aug 25, 2003 | 3.710 | 3.890 | 3.700 | 3.839 | 25,700 | +0.07(+1.83%) |
Aug 22, 2003 | 3.850 | 3.850 | 3.750 | 3.770 | 24,300 | +0.02(+0.53%) |
Aug 21, 2003 | 3.790 | 3.910 | 3.700 | 3.750 | 79,400 | +0.00(+0.00%) |
Aug 20, 2003 | 3.890 | 3.890 | 3.590 | 3.750 | 130,000 | -0.06(-1.57%) |
Aug 19, 2003 | 3.880 | 3.940 | 3.730 | 3.810 | 261,400 | -0.07(-1.80%) |
Aug 18, 2003 | 3.780 | 3.880 | 3.710 | 3.880 | 91,800 | +0.13(+3.47%) |
Aug 15, 2003 | 3.840 | 3.840 | 3.720 | 3.750 | 20,000 | -0.04(-1.06%) |
Aug 14, 2003 | 3.800 | 3.800 | 3.720 | 3.790 | 129,400 | -0.01(-0.26%) |
Aug 13, 2003 | 3.680 | 3.830 | 3.600 | 3.800 | 174,100 | +0.16(+4.40%) |
Aug 12, 2003 | 3.400 | 3.670 | 3.370 | 3.640 | 176,600 | +0.24(+7.06%) |
Aug 11, 2003 | 3.330 | 3.430 | 3.320 | 3.400 | 120,600 | +0.00(+0.00%) |
Aug 08, 2003 | 3.310 | 3.450 | 3.270 | 3.400 | 60,100 | -0.08(-2.30%) |
Aug 07, 2003 | 3.510 | 3.520 | 3.360 | 3.480 | 127,000 | -0.12(-3.33%) |
Aug 06, 2003 | 3.840 | 3.840 | 3.360 | 3.600 | 328,700 | -0.20(-5.26%) |
Aug 05, 2003 | 3.860 | 3.980 | 3.590 | 3.800 | 193,200 | -0.10(-2.56%) |
Aug 04, 2003 | 3.900 | 3.980 | 3.610 | 3.900 | 435,800 | +0.00(+0.00%) |
Aug 01, 2003 | 3.850 | 3.960 | 3.810 | 3.900 | 158,700 | -0.08(-2.01%) |
Jul 31, 2003 | 3.500 | 3.990 | 3.400 | 3.980 | 871,700 | +0.52(+15.03%) |
Jul 30, 2003 | 3.530 | 3.560 | 3.310 | 3.460 | 85,700 | -0.04(-1.14%) |
Jul 29, 2003 | 3.310 | 3.530 | 3.270 | 3.500 | 533,900 | +0.25(+7.69%) |
Jul 28, 2003 | 3.150 | 3.270 | 3.110 | 3.250 | 482,500 | +0.07(+2.17%) |
Jul 25, 2003 | 3.280 | 3.380 | 3.150 | 3.181 | 238,500 | +0.03(+0.98%) |
Jul 24, 2003 | 2.980 | 3.380 | 2.970 | 3.150 | 455,100 | +0.25(+8.62%) |
Jul 23, 2003 | 2.690 | 2.950 | 2.680 | 2.900 | 102,700 | +0.20(+7.41%) |
Jul 22, 2003 | 2.760 | 2.800 | 2.700 | 2.700 | 57,300 | -0.03(-1.10%) |
Jul 21, 2003 | 2.890 | 2.890 | 2.680 | 2.730 | 74,200 | -0.07(-2.50%) |
Jul 18, 2003 | 2.810 | 2.860 | 2.780 | 2.800 | 53,700 | -0.10(-3.45%) |
Jul 17, 2003 | 2.970 | 3.030 | 2.800 | 2.900 | 151,100 | -0.19(-6.15%) |
Jul 16, 2003 | 3.260 | 3.270 | 2.900 | 3.090 | 111,400 | -0.12(-3.74%) |
Jul 15, 2003 | 3.150 | 3.290 | 3.150 | 3.210 | 132,500 | +0.01(+0.31%) |
Jul 14, 2003 | 2.960 | 3.480 | 2.911 | 3.200 | 553,800 | +0.34(+11.89%) |
Jul 11, 2003 | 2.910 | 2.950 | 2.780 | 2.860 | 129,200 | -0.02(-0.69%) |
Jul 10, 2003 | 3.050 | 3.160 | 2.830 | 2.880 | 169,600 | -0.28(-8.86%) |
Jul 09, 2003 | 2.750 | 3.200 | 2.680 | 3.160 | 322,500 | +0.49(+18.35%) |
Jul 08, 2003 | 2.670 | 2.850 | 2.670 | 2.670 | 20,200 | -0.01(-0.37%) |
Jul 07, 2003 | 2.690 | 2.850 | 2.610 | 2.680 | 43,500 | -0.02(-0.74%) |
Jul 03, 2003 | 2.760 | 2.830 | 2.700 | 2.700 | 18,800 | -0.13(-4.59%) |
Jul 02, 2003 | 2.890 | 2.890 | 2.770 | 2.830 | 16,800 | -0.07(-2.41%) |
Jul 01, 2003 | 2.810 | 2.900 | 2.810 | 2.900 | 6,000 | +0.03(+1.05%) |
Jun 30, 2003 | 2.810 | 2.880 | 2.800 | 2.870 | 9,300 | -0.01(-0.35%) |
Jun 27, 2003 | 2.940 | 2.940 | 2.880 | 2.880 | 2,300 | +0.00(+0.00%) |
Jun 26, 2003 | 2.940 | 2.940 | 2.850 | 2.880 | 7,500 | -0.01(-0.35%) |
Jun 25, 2003 | 2.760 | 2.930 | 2.760 | 2.890 | 15,300 | -0.09(-2.99%) |
Jun 24, 2003 | 2.820 | 2.980 | 2.760 | 2.979 | 14,000 | +0.10(+3.47%) |
Jun 23, 2003 | 3.150 | 3.160 | 2.820 | 2.879 | 32,800 | -0.22(-7.13%) |
Jun 20, 2003 | 3.000 | 3.190 | 3.000 | 3.100 | 7,300 | +0.01(+0.32%) |
Jun 19, 2003 | 3.210 | 3.300 | 3.010 | 3.090 | 27,200 | -0.06(-1.90%) |
Jun 18, 2003 | 3.150 | 3.180 | 2.950 | 3.150 | 24,900 | +0.01(+0.32%) |
Jun 17, 2003 | 2.900 | 3.150 | 2.789 | 3.140 | 64,000 | +0.29(+10.18%) |
Jun 16, 2003 | 2.700 | 2.851 | 2.670 | 2.850 | 25,500 | +0.01(+0.35%) |
Jun 13, 2003 | 2.760 | 2.840 | 2.700 | 2.840 | 7,300 | +0.01(+0.35%) |
Jun 12, 2003 | 2.800 | 2.900 | 2.740 | 2.830 | 33,200 | +0.07(+2.54%) |
Jun 11, 2003 | 2.560 | 2.760 | 2.560 | 2.760 | 7,000 | +0.10(+3.76%) |
Jun 10, 2003 | 2.580 | 2.669 | 2.580 | 2.660 | 1,100 | +0.00(+0.00%) |
Jun 09, 2003 | 2.760 | 2.760 | 2.570 | 2.660 | 19,700 | -0.06(-2.21%) |
Jun 06, 2003 | 2.760 | 2.760 | 2.670 | 2.720 | 7,400 | -0.03(-1.09%) |
Jun 05, 2003 | 2.680 | 2.750 | 2.550 | 2.750 | 20,500 | +0.05(+1.85%) |
Jun 04, 2003 | 2.800 | 2.840 | 2.690 | 2.700 | 36,500 | -0.10(-3.57%) |
Jun 03, 2003 | 2.800 | 2.800 | 2.780 | 2.800 | 9,900 | +0.02(+0.72%) |