Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.755 | 3.829 | 3.746 | 3.829 | 14,344 | +0.06(+1.72%) |
Aug 28, 2003 | 3.755 | 3.848 | 3.699 | 3.764 | 23,404 | +0.00(+0.00%) |
Aug 27, 2003 | 3.737 | 3.811 | 3.737 | 3.764 | 23,188 | +0.01(+0.25%) |
Aug 26, 2003 | 3.746 | 3.801 | 3.718 | 3.755 | 41,415 | +0.05(+1.25%) |
Aug 25, 2003 | 3.718 | 3.718 | 3.681 | 3.709 | 7,873 | -0.02(-0.50%) |
Aug 22, 2003 | 3.746 | 3.792 | 3.709 | 3.727 | 23,188 | -0.03(-0.74%) |
Aug 21, 2003 | 3.690 | 3.755 | 3.662 | 3.755 | 4,745 | +0.02(+0.50%) |
Aug 19, 2003 | 3.709 | 3.769 | 3.709 | 3.737 | 5,500 | -0.06(-1.71%) |
Aug 18, 2003 | 3.616 | 3.801 | 3.616 | 3.801 | 9,598 | +0.19(+5.13%) |
Aug 15, 2003 | 3.699 | 3.699 | 3.616 | 3.616 | 1,725 | -0.10(-2.74%) |
Aug 14, 2003 | 3.718 | 3.718 | 3.635 | 3.718 | 3,559 | +0.00(+0.00%) |
Aug 13, 2003 | 3.570 | 3.718 | 3.570 | 3.718 | 3,990 | +0.13(+3.62%) |
Aug 12, 2003 | 3.542 | 3.588 | 3.542 | 3.588 | 7,549 | +0.06(+1.57%) |
Aug 11, 2003 | 3.652 | 3.652 | 3.523 | 3.533 | 1,402 | -0.03(-0.78%) |
Aug 08, 2003 | 3.625 | 3.625 | 3.560 | 3.560 | 3,667 | -0.06(-1.79%) |
Aug 07, 2003 | 3.625 | 3.625 | 3.625 | 3.625 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 3.625 | 3.625 | 3.625 | 3.625 | 862 | +0.00(+0.00%) |
Aug 05, 2003 | 3.635 | 3.635 | 3.625 | 3.625 | 9,814 | -0.05(-1.26%) |
Aug 04, 2003 | 3.662 | 3.709 | 3.662 | 3.672 | 5,069 | +0.01(+0.25%) |
Aug 01, 2003 | 3.672 | 3.672 | 3.662 | 3.662 | 970 | -0.07(-1.96%) |
Jul 31, 2003 | 3.672 | 3.736 | 3.672 | 3.736 | 862 | +0.03(+0.73%) |
Jul 30, 2003 | 3.709 | 3.727 | 3.672 | 3.709 | 4,637 | +0.01(+0.25%) |
Jul 29, 2003 | 3.690 | 3.811 | 3.672 | 3.699 | 6,039 | -0.01(-0.25%) |
Jul 28, 2003 | 3.709 | 3.709 | 3.709 | 3.709 | 1,078 | +0.00(+0.00%) |
Jul 25, 2003 | 3.709 | 3.848 | 3.597 | 3.709 | 9,059 | -0.05(-1.45%) |
Jul 24, 2003 | 3.755 | 3.848 | 3.635 | 3.763 | 21,894 | +0.05(+1.47%) |
Jul 23, 2003 | 3.764 | 3.829 | 3.635 | 3.709 | 1,294 | +0.08(+2.30%) |
Jul 22, 2003 | 3.588 | 3.699 | 3.579 | 3.625 | 4,853 | +0.00(+0.00%) |
Jul 21, 2003 | 3.635 | 3.644 | 3.625 | 3.625 | 11,324 | +0.00(+0.00%) |
Jul 18, 2003 | 3.615 | 3.746 | 3.615 | 3.625 | 5,500 | -0.00(-0.03%) |
Jul 17, 2003 | 3.486 | 3.764 | 3.486 | 3.626 | 8,951 | +0.14(+4.02%) |
Jul 16, 2003 | 3.579 | 3.579 | 3.486 | 3.486 | 4,961 | -0.04(-1.05%) |
Jul 15, 2003 | 3.848 | 3.848 | 3.384 | 3.523 | 6,471 | +0.08(+2.43%) |
Jul 14, 2003 | 3.797 | 3.903 | 3.384 | 3.440 | 268,879 | -0.45(-11.67%) |
Jul 11, 2003 | 4.154 | 4.154 | 3.709 | 3.894 | 20,600 | +0.03(+0.72%) |
Jul 10, 2003 | 3.978 | 4.024 | 3.848 | 3.866 | 12,726 | -0.06(-1.65%) |
Jul 09, 2003 | 4.015 | 4.024 | 3.848 | 3.931 | 33,542 | -0.06(-1.62%) |
Jul 08, 2003 | 3.746 | 3.996 | 3.746 | 3.996 | 31,816 | +0.25(+6.68%) |
Jul 07, 2003 | 3.552 | 3.746 | 3.551 | 3.746 | 1,509 | +0.02(+0.50%) |
Jul 03, 2003 | 3.551 | 3.727 | 3.551 | 3.727 | 539 | +0.02(+0.50%) |
Jul 02, 2003 | 3.783 | 3.783 | 3.709 | 3.709 | 11,216 | -0.05(-1.23%) |
Jul 01, 2003 | 3.616 | 3.755 | 3.542 | 3.755 | 2,480 | -0.04(-0.95%) |
Jun 30, 2003 | 3.551 | 3.848 | 3.551 | 3.791 | 1,833 | +0.25(+7.04%) |
Jun 27, 2003 | 3.542 | 3.542 | 3.542 | 3.542 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 3.542 | 3.551 | 3.542 | 3.542 | 8,304 | -0.03(-0.78%) |
Jun 25, 2003 | 3.570 | 3.570 | 3.542 | 3.570 | 6,686 | +0.00(+0.00%) |
Jun 24, 2003 | 3.542 | 3.608 | 3.542 | 3.570 | 13,050 | +0.00(+0.00%) |
Jun 23, 2003 | 3.579 | 3.588 | 3.523 | 3.570 | 18,119 | -0.02(-0.49%) |
Jun 20, 2003 | 3.542 | 3.792 | 3.542 | 3.587 | 24,374 | +0.06(+1.82%) |
Jun 19, 2003 | 3.514 | 3.523 | 3.514 | 3.523 | 6,579 | +0.00(+0.00%) |
Jun 18, 2003 | 3.560 | 3.681 | 3.523 | 3.523 | 9,383 | +0.03(+0.80%) |
Jun 17, 2003 | 3.477 | 3.597 | 3.458 | 3.495 | 84,017 | +0.05(+1.34%) |
Jun 16, 2003 | 3.560 | 3.792 | 3.431 | 3.449 | 72,585 | -0.12(-3.38%) |
Jun 13, 2003 | 3.542 | 3.625 | 3.421 | 3.570 | 23,404 | -0.13(-3.51%) |
Jun 12, 2003 | 3.625 | 3.709 | 3.421 | 3.699 | 29,012 | -0.01(-0.25%) |
Jun 11, 2003 | 3.941 | 4.117 | 3.570 | 3.709 | 36,885 | +0.02(+0.50%) |
Jun 10, 2003 | 3.616 | 3.848 | 3.523 | 3.690 | 40,552 | -0.02(-0.50%) |
Jun 09, 2003 | 3.264 | 4.126 | 3.254 | 3.709 | 53,495 | -0.09(-2.44%) |
Jun 06, 2003 | 3.801 | 3.922 | 3.681 | 3.801 | 41,739 | -0.14(-3.53%) |
Jun 05, 2003 | 3.709 | 3.941 | 3.690 | 3.941 | 25,453 | +0.06(+1.67%) |
Jun 04, 2003 | 3.477 | 4.033 | 3.440 | 3.876 | 49,504 | +0.40(+11.47%) |
Jun 03, 2003 | 3.551 | 3.551 | 3.412 | 3.477 | 30,953 | -0.09(-2.60%) |