Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.080 | 4.080 | 3.910 | 4.030 | 3,300 | +0.13(+3.33%) |
Aug 28, 2003 | 3.670 | 4.150 | 3.600 | 3.900 | 28,200 | +0.17(+4.56%) |
Aug 27, 2003 | 3.800 | 3.800 | 3.350 | 3.730 | 20,700 | -0.02(-0.53%) |
Aug 26, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 3.770 | 3.790 | 3.571 | 3.750 | 2,000 | +0.20(+5.63%) |
Aug 22, 2003 | 3.560 | 3.560 | 3.550 | 3.550 | 900 | -0.01(-0.28%) |
Aug 21, 2003 | 3.566 | 3.566 | 3.560 | 3.560 | 900 | -0.19(-5.07%) |
Aug 20, 2003 | 4.000 | 4.000 | 3.430 | 3.750 | 19,100 | -0.06(-1.57%) |
Aug 19, 2003 | 3.810 | 3.810 | 3.810 | 3.810 | 1,000 | -0.18(-4.51%) |
Aug 18, 2003 | 4.040 | 4.040 | 3.750 | 3.990 | 6,100 | -0.01(-0.25%) |
Aug 15, 2003 | 4.100 | 4.130 | 3.950 | 4.000 | 3,300 | -0.05(-1.23%) |
Aug 14, 2003 | 3.800 | 4.050 | 3.650 | 4.050 | 4,000 | +0.23(+6.02%) |
Aug 13, 2003 | 3.800 | 3.910 | 3.660 | 3.820 | 15,500 | -0.10(-2.55%) |
Aug 12, 2003 | 3.702 | 3.920 | 3.700 | 3.920 | 2,000 | +0.02(+0.51%) |
Aug 11, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 3.890 | 3.900 | 3.890 | 3.900 | 1,000 | +0.03(+0.78%) |
Aug 07, 2003 | 3.710 | 3.870 | 3.600 | 3.870 | 3,700 | +0.12(+3.20%) |
Aug 06, 2003 | 3.930 | 3.937 | 3.750 | 3.750 | 4,500 | -0.18(-4.58%) |
Aug 05, 2003 | 3.810 | 4.000 | 3.800 | 3.930 | 11,500 | +0.12(+3.15%) |
Aug 04, 2003 | 3.801 | 3.811 | 3.700 | 3.810 | 1,300 | -0.19(-4.75%) |
Aug 01, 2003 | 3.940 | 4.050 | 3.840 | 4.000 | 5,900 | +0.05(+1.27%) |
Jul 31, 2003 | 3.870 | 3.950 | 3.750 | 3.950 | 2,700 | +0.15(+3.95%) |
Jul 30, 2003 | 3.920 | 3.920 | 3.700 | 3.800 | 2,500 | -0.06(-1.53%) |
Jul 29, 2003 | 3.930 | 3.940 | 3.859 | 3.859 | 2,800 | +0.04(+1.18%) |
Jul 28, 2003 | 3.850 | 3.850 | 3.800 | 3.814 | 3,300 | +0.01(+0.37%) |
Jul 25, 2003 | 3.850 | 3.850 | 3.800 | 3.800 | 2,000 | -0.20(-5.00%) |
Jul 24, 2003 | 4.000 | 4.160 | 3.900 | 4.000 | 5,600 | -0.10(-2.44%) |
Jul 23, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 300 | -0.15(-3.53%) |
Jul 22, 2003 | 4.160 | 4.300 | 3.900 | 4.250 | 22,400 | +0.05(+1.19%) |
Jul 21, 2003 | 4.800 | 4.800 | 4.120 | 4.200 | 12,700 | -0.45(-9.68%) |
Jul 18, 2003 | 4.750 | 4.770 | 4.570 | 4.650 | 6,500 | -0.15(-3.12%) |
Jul 17, 2003 | 4.900 | 4.900 | 4.760 | 4.800 | 4,000 | -0.10(-2.04%) |
Jul 16, 2003 | 4.989 | 5.000 | 4.500 | 4.900 | 7,800 | +0.16(+3.38%) |
Jul 15, 2003 | 4.600 | 4.900 | 4.600 | 4.740 | 8,000 | +0.33(+7.48%) |
Jul 14, 2003 | 4.800 | 4.800 | 4.410 | 4.410 | 9,500 | -0.21(-4.52%) |
Jul 11, 2003 | 3.980 | 5.000 | 3.979 | 4.619 | 35,200 | +0.82(+21.55%) |
Jul 10, 2003 | 3.910 | 3.919 | 3.800 | 3.800 | 2,700 | -0.10(-2.56%) |
Jul 09, 2003 | 3.810 | 4.100 | 3.650 | 3.900 | 17,700 | +0.08(+2.17%) |
Jul 08, 2003 | 3.817 | 3.817 | 3.817 | 3.817 | 500 | -0.08(-2.13%) |
Jul 07, 2003 | 4.000 | 4.000 | 3.801 | 3.900 | 10,100 | -0.10(-2.50%) |
Jul 03, 2003 | 4.050 | 4.050 | 4.000 | 4.000 | 600 | -0.14(-3.38%) |
Jul 02, 2003 | 3.870 | 4.350 | 3.870 | 4.140 | 9,000 | +0.36(+9.52%) |
Jul 01, 2003 | 3.800 | 3.821 | 3.600 | 3.780 | 2,600 | -0.22(-5.50%) |
Jun 30, 2003 | 4.120 | 4.120 | 3.800 | 4.000 | 8,700 | +0.00(+0.00%) |
Jun 27, 2003 | 4.000 | 4.500 | 4.000 | 4.000 | 104,600 | +0.03(+0.70%) |
Jun 26, 2003 | 3.300 | 3.990 | 3.300 | 3.972 | 25,900 | +0.40(+11.26%) |
Jun 25, 2003 | 3.200 | 3.580 | 3.100 | 3.570 | 7,900 | +0.29(+8.84%) |
Jun 24, 2003 | 3.300 | 3.490 | 3.100 | 3.280 | 6,900 | +0.07(+2.18%) |
Jun 23, 2003 | 3.250 | 3.300 | 3.210 | 3.210 | 3,800 | +0.01(+0.31%) |
Jun 20, 2003 | 2.990 | 3.850 | 2.990 | 3.200 | 25,700 | +0.21(+7.06%) |
Jun 19, 2003 | 2.989 | 2.989 | 2.989 | 2.989 | 100 | +0.14(+4.88%) |
Jun 18, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 600 | -0.03(-1.08%) |
Jun 17, 2003 | 2.880 | 2.881 | 2.880 | 2.881 | 1,000 | -0.12(-3.97%) |
Jun 16, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 200 | +0.10(+3.45%) |
Jun 13, 2003 | 2.880 | 2.900 | 2.880 | 2.900 | 600 | +0.03(+1.05%) |
Jun 12, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 2.900 | 2.900 | 2.870 | 2.870 | 1,000 | -0.03(-1.03%) |
Jun 10, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 3.000 | 3.000 | 2.900 | 2.900 | 600 | -0.40(-12.12%) |
Jun 06, 2003 | 3.200 | 3.300 | 3.200 | 3.300 | 200 | +0.30(+10.00%) |
Jun 05, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 3.000 | 3.000 | 2.900 | 3.000 | 9,500 | +0.00(+0.00%) |