Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.550 | 4.670 | 4.481 | 4.640 | 73,000 | -0.04(-0.85%) |
Aug 28, 2003 | 4.470 | 4.680 | 4.380 | 4.680 | 164,500 | +0.14(+3.08%) |
Aug 27, 2003 | 4.500 | 4.540 | 4.400 | 4.540 | 118,300 | +0.05(+1.11%) |
Aug 26, 2003 | 4.280 | 4.490 | 4.280 | 4.490 | 99,700 | +0.17(+3.94%) |
Aug 25, 2003 | 4.200 | 4.370 | 4.180 | 4.320 | 79,100 | +0.14(+3.35%) |
Aug 22, 2003 | 4.500 | 4.520 | 4.180 | 4.180 | 120,300 | -0.28(-6.28%) |
Aug 21, 2003 | 4.420 | 4.500 | 4.400 | 4.460 | 186,700 | -0.02(-0.45%) |
Aug 20, 2003 | 4.400 | 4.520 | 4.270 | 4.480 | 123,900 | +0.10(+2.28%) |
Aug 19, 2003 | 4.420 | 4.540 | 4.300 | 4.380 | 113,300 | -0.05(-1.13%) |
Aug 18, 2003 | 4.500 | 4.500 | 4.350 | 4.430 | 124,900 | +0.08(+1.84%) |
Aug 15, 2003 | 4.480 | 4.500 | 4.310 | 4.350 | 56,900 | -0.15(-3.33%) |
Aug 14, 2003 | 4.520 | 4.600 | 4.360 | 4.500 | 79,900 | -0.01(-0.24%) |
Aug 13, 2003 | 4.440 | 4.700 | 4.370 | 4.511 | 106,300 | +0.05(+1.14%) |
Aug 12, 2003 | 4.160 | 4.470 | 4.160 | 4.460 | 213,200 | +0.23(+5.44%) |
Aug 11, 2003 | 3.970 | 4.240 | 3.950 | 4.230 | 492,800 | -0.05(-1.17%) |
Aug 08, 2003 | 4.490 | 4.490 | 4.150 | 4.280 | 273,300 | -0.19(-4.25%) |
Aug 07, 2003 | 4.360 | 4.600 | 4.270 | 4.470 | 88,400 | +0.11(+2.52%) |
Aug 06, 2003 | 4.580 | 4.910 | 4.340 | 4.360 | 193,900 | -0.22(-4.80%) |
Aug 05, 2003 | 4.841 | 5.020 | 4.580 | 4.580 | 242,800 | -0.33(-6.72%) |
Aug 04, 2003 | 5.140 | 5.140 | 4.680 | 4.910 | 250,000 | -0.14(-2.77%) |
Aug 01, 2003 | 5.500 | 5.550 | 4.960 | 5.050 | 536,800 | -0.53(-9.50%) |
Jul 31, 2003 | 4.900 | 5.580 | 4.620 | 5.580 | 1,862,600 | +1.65(+41.98%) |
Jul 29, 2003 | 3.990 | 4.000 | 3.820 | 3.930 | 56,500 | -0.07(-1.75%) |
Jul 28, 2003 | 4.000 | 4.070 | 3.860 | 4.000 | 100,900 | +0.03(+0.76%) |
Jul 25, 2003 | 4.000 | 4.169 | 3.930 | 3.970 | 66,300 | -0.06(-1.49%) |
Jul 24, 2003 | 4.180 | 4.180 | 4.000 | 4.030 | 71,600 | +0.03(+0.75%) |
Jul 23, 2003 | 4.070 | 4.130 | 3.900 | 4.000 | 62,200 | +0.00(+0.00%) |
Jul 22, 2003 | 3.700 | 4.000 | 3.700 | 4.000 | 339,800 | +0.20(+5.26%) |
Jul 21, 2003 | 3.710 | 3.940 | 3.500 | 3.800 | 334,100 | +0.05(+1.33%) |
Jul 18, 2003 | 4.030 | 4.050 | 3.690 | 3.750 | 347,000 | -0.25(-6.25%) |
Jul 17, 2003 | 4.161 | 4.350 | 4.000 | 4.000 | 237,200 | -0.20(-4.76%) |
Jul 16, 2003 | 4.250 | 4.300 | 4.190 | 4.200 | 169,000 | -0.16(-3.67%) |
Jul 15, 2003 | 4.400 | 4.550 | 4.260 | 4.360 | 130,700 | -0.05(-1.13%) |
Jul 14, 2003 | 4.440 | 4.570 | 4.310 | 4.410 | 144,700 | +0.05(+1.15%) |
Jul 11, 2003 | 4.530 | 4.530 | 4.300 | 4.360 | 71,400 | -0.12(-2.68%) |
Jul 10, 2003 | 4.530 | 4.530 | 4.300 | 4.480 | 92,200 | -0.04(-0.88%) |
Jul 09, 2003 | 4.320 | 4.520 | 4.210 | 4.520 | 284,300 | +0.12(+2.73%) |
Jul 08, 2003 | 4.330 | 4.450 | 4.300 | 4.400 | 74,300 | -0.11(-2.44%) |
Jul 07, 2003 | 4.500 | 4.700 | 4.270 | 4.510 | 273,400 | -0.07(-1.53%) |
Jul 03, 2003 | 4.499 | 4.700 | 4.460 | 4.580 | 110,900 | +0.12(+2.69%) |
Jul 02, 2003 | 4.150 | 4.630 | 4.070 | 4.460 | 286,100 | +0.29(+6.95%) |
Jul 01, 2003 | 4.100 | 4.290 | 4.030 | 4.170 | 126,200 | -0.10(-2.34%) |
Jun 30, 2003 | 4.250 | 4.350 | 4.120 | 4.270 | 245,200 | -0.01(-0.23%) |
Jun 27, 2003 | 4.310 | 4.550 | 4.280 | 4.280 | 190,900 | -0.02(-0.47%) |
Jun 26, 2003 | 4.270 | 4.350 | 4.150 | 4.300 | 204,600 | +0.15(+3.61%) |
Jun 25, 2003 | 4.400 | 4.450 | 4.100 | 4.150 | 234,800 | -0.18(-4.16%) |
Jun 24, 2003 | 4.010 | 4.400 | 3.960 | 4.330 | 460,900 | +0.33(+8.25%) |
Jun 23, 2003 | 3.990 | 4.280 | 3.920 | 4.000 | 315,000 | -0.09(-2.20%) |
Jun 20, 2003 | 3.520 | 4.090 | 3.520 | 4.090 | 686,100 | +0.46(+12.70%) |
Jun 19, 2003 | 3.790 | 3.840 | 3.500 | 3.629 | 215,100 | -0.20(-5.25%) |
Jun 18, 2003 | 3.800 | 3.850 | 3.750 | 3.830 | 97,800 | +0.01(+0.26%) |
Jun 17, 2003 | 3.890 | 4.150 | 3.750 | 3.820 | 272,800 | -0.24(-5.91%) |
Jun 16, 2003 | 3.740 | 4.070 | 3.740 | 4.060 | 221,200 | +0.29(+7.69%) |
Jun 13, 2003 | 4.030 | 4.030 | 3.750 | 3.770 | 105,100 | -0.14(-3.58%) |
Jun 12, 2003 | 4.000 | 4.150 | 3.910 | 3.910 | 123,000 | -0.14(-3.46%) |
Jun 11, 2003 | 3.950 | 4.080 | 3.948 | 4.050 | 110,100 | +0.11(+2.82%) |
Jun 10, 2003 | 3.700 | 4.030 | 3.650 | 3.939 | 140,200 | +0.29(+7.92%) |
Jun 09, 2003 | 4.000 | 4.110 | 3.640 | 3.650 | 123,400 | -0.31(-7.83%) |
Jun 06, 2003 | 4.000 | 4.430 | 3.950 | 3.960 | 198,100 | -0.05(-1.25%) |
Jun 05, 2003 | 4.050 | 4.200 | 3.750 | 4.010 | 194,200 | -0.12(-2.91%) |
Jun 04, 2003 | 4.000 | 4.190 | 3.980 | 4.130 | 129,800 | +0.13(+3.25%) |
Jun 03, 2003 | 3.830 | 4.000 | 3.750 | 4.000 | 147,800 | +0.22(+5.82%) |