Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.560 | 3.662 | 3.560 | 3.640 | 22,000 | -0.01(-0.36%) |
Aug 28, 2003 | 3.644 | 3.720 | 3.644 | 3.653 | 13,100 | -0.01(-0.24%) |
Aug 27, 2003 | 3.698 | 3.704 | 3.649 | 3.662 | 12,900 | -0.04(-1.08%) |
Aug 26, 2003 | 3.676 | 3.716 | 3.667 | 3.702 | 13,800 | +0.03(+0.71%) |
Aug 25, 2003 | 3.676 | 3.716 | 3.671 | 3.676 | 5,400 | +0.00(+0.01%) |
Aug 22, 2003 | 3.711 | 3.747 | 3.671 | 3.676 | 14,400 | -0.02(-0.48%) |
Aug 21, 2003 | 3.733 | 3.738 | 3.693 | 3.693 | 11,500 | -0.03(-0.84%) |
Aug 20, 2003 | 3.724 | 3.724 | 3.684 | 3.724 | 17,700 | +0.04(+1.09%) |
Aug 19, 2003 | 3.644 | 3.729 | 3.644 | 3.684 | 21,600 | +0.06(+1.72%) |
Aug 18, 2003 | 3.600 | 3.667 | 3.600 | 3.622 | 2,900 | -0.00(-0.12%) |
Aug 15, 2003 | 3.644 | 3.716 | 3.622 | 3.627 | 5,600 | -0.04(-0.97%) |
Aug 14, 2003 | 3.671 | 3.707 | 3.631 | 3.662 | 16,800 | +0.03(+0.86%) |
Aug 13, 2003 | 3.671 | 3.671 | 3.600 | 3.631 | 11,100 | +0.01(+0.25%) |
Aug 12, 2003 | 3.533 | 3.622 | 3.449 | 3.622 | 7,900 | +0.07(+2.00%) |
Aug 11, 2003 | 3.520 | 3.613 | 3.520 | 3.551 | 14,500 | -0.00(-0.13%) |
Aug 08, 2003 | 3.484 | 3.556 | 3.484 | 3.556 | 23,500 | +0.07(+2.04%) |
Aug 07, 2003 | 3.649 | 3.667 | 3.471 | 3.484 | 58,100 | -0.15(-4.16%) |
Aug 06, 2003 | 3.782 | 3.787 | 3.627 | 3.636 | 58,800 | -0.19(-4.88%) |
Aug 05, 2003 | 3.862 | 3.867 | 3.813 | 3.822 | 32,000 | +0.00(+0.00%) |
Aug 04, 2003 | 3.822 | 3.844 | 3.809 | 3.822 | 43,900 | +0.04(+1.18%) |
Aug 01, 2003 | 3.787 | 3.871 | 3.747 | 3.778 | 78,700 | -0.01(-0.23%) |
Jul 31, 2003 | 4.040 | 4.044 | 3.733 | 3.787 | 99,900 | -0.26(-6.48%) |
Jul 30, 2003 | 4.049 | 4.089 | 4.031 | 4.049 | 29,500 | +0.00(+0.11%) |
Jul 29, 2003 | 4.156 | 4.164 | 4.044 | 4.044 | 17,600 | -0.09(-2.15%) |
Jul 28, 2003 | 4.089 | 4.178 | 4.049 | 4.133 | 31,800 | +0.07(+1.75%) |
Jul 25, 2003 | 4.044 | 4.089 | 4.044 | 4.062 | 4,300 | +0.02(+0.44%) |
Jul 24, 2003 | 4.138 | 4.156 | 4.044 | 4.044 | 22,300 | -0.09(-2.26%) |
Jul 23, 2003 | 4.000 | 4.204 | 4.000 | 4.138 | 37,700 | +0.05(+1.20%) |
Jul 22, 2003 | 4.000 | 4.089 | 4.000 | 4.089 | 58,000 | +0.08(+1.88%) |
Jul 21, 2003 | 4.067 | 4.067 | 3.978 | 4.013 | 164,500 | -0.04(-0.99%) |
Jul 18, 2003 | 4.089 | 4.089 | 4.027 | 4.053 | 10,500 | +0.01(+0.22%) |
Jul 17, 2003 | 4.120 | 4.120 | 4.044 | 4.044 | 15,200 | -0.08(-2.05%) |
Jul 16, 2003 | 4.080 | 4.129 | 4.044 | 4.129 | 23,300 | +0.01(+0.22%) |
Jul 15, 2003 | 4.044 | 4.138 | 4.044 | 4.120 | 39,000 | +0.05(+1.31%) |
Jul 14, 2003 | 4.009 | 4.093 | 4.009 | 4.067 | 76,700 | +0.01(+0.33%) |
Jul 11, 2003 | 4.116 | 4.120 | 4.004 | 4.053 | 42,200 | -0.08(-1.94%) |
Jul 10, 2003 | 4.093 | 4.178 | 3.982 | 4.133 | 79,500 | +0.01(+0.22%) |
Jul 09, 2003 | 4.049 | 4.200 | 3.982 | 4.124 | 75,700 | -0.03(-0.64%) |
Jul 08, 2003 | 3.951 | 4.187 | 3.951 | 4.151 | 114,700 | +0.23(+5.78%) |
Jul 07, 2003 | 3.876 | 3.960 | 3.791 | 3.924 | 92,100 | +0.08(+2.08%) |
Jul 03, 2003 | 3.764 | 3.853 | 3.720 | 3.844 | 61,200 | +0.06(+1.65%) |
Jul 02, 2003 | 3.822 | 3.822 | 3.729 | 3.782 | 90,259 | +0.05(+1.31%) |
Jul 01, 2003 | 3.738 | 3.818 | 3.716 | 3.733 | 85,400 | -0.00(-0.12%) |
Jun 30, 2003 | 3.782 | 3.880 | 3.778 | 3.738 | 252,650 | -0.07(-1.87%) |
Jun 27, 2003 | 3.760 | 3.840 | 3.787 | 3.809 | 42,447 | +0.05(+1.30%) |
Jun 26, 2003 | 3.840 | 3.844 | 3.742 | 3.760 | 38,100 | -0.01(-0.35%) |
Jun 25, 2003 | 3.782 | 3.831 | 3.711 | 3.773 | 34,800 | +0.06(+1.68%) |
Jun 24, 2003 | 3.898 | 3.907 | 3.711 | 3.711 | 33,400 | -0.08(-2.22%) |
Jun 23, 2003 | 3.796 | 3.929 | 3.733 | 3.796 | 116,100 | +0.02(+0.47%) |
Jun 20, 2003 | 3.742 | 3.796 | 3.613 | 3.778 | 104,200 | +0.10(+2.78%) |
Jun 19, 2003 | 3.760 | 3.778 | 3.658 | 3.676 | 45,000 | -0.06(-1.66%) |
Jun 18, 2003 | 3.756 | 3.822 | 3.729 | 3.738 | 53,000 | -0.02(-0.47%) |
Jun 17, 2003 | 3.782 | 3.782 | 3.716 | 3.756 | 47,700 | +0.03(+0.84%) |
Jun 16, 2003 | 3.738 | 3.764 | 3.716 | 3.724 | 97,100 | +0.01(+0.36%) |
Jun 13, 2003 | 3.933 | 3.933 | 3.667 | 3.711 | 87,800 | -0.16(-4.02%) |
Jun 12, 2003 | 3.867 | 3.938 | 3.844 | 3.867 | 192,600 | +0.05(+1.40%) |
Jun 11, 2003 | 3.978 | 3.978 | 3.756 | 3.813 | 65,900 | +0.04(+0.94%) |
Jun 10, 2003 | 3.809 | 3.836 | 3.716 | 3.778 | 94,800 | -0.07(-1.73%) |
Jun 09, 2003 | 4.000 | 4.000 | 3.844 | 3.844 | 81,400 | -0.05(-1.26%) |
Jun 06, 2003 | 3.876 | 4.107 | 3.876 | 3.893 | 152,600 | +0.02(+0.45%) |
Jun 05, 2003 | 3.787 | 3.929 | 3.787 | 3.876 | 121,600 | +0.10(+2.60%) |
Jun 04, 2003 | 3.764 | 3.822 | 3.720 | 3.778 | 253,700 | +0.04(+0.95%) |
Jun 03, 2003 | 3.782 | 3.796 | 3.711 | 3.742 | 92,100 | -0.04(-1.06%) |