Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.190 | 4.190 | 3.990 | 4.110 | 160,500 | -0.03(-0.72%) |
Aug 28, 2003 | 4.140 | 4.170 | 3.980 | 4.140 | 365,400 | +0.15(+3.76%) |
Aug 27, 2003 | 4.070 | 4.180 | 3.980 | 3.990 | 139,000 | -0.08(-1.97%) |
Aug 26, 2003 | 4.050 | 4.090 | 3.980 | 4.070 | 54,300 | +0.07(+1.75%) |
Aug 25, 2003 | 4.100 | 4.150 | 3.980 | 4.000 | 40,300 | -0.05(-1.23%) |
Aug 22, 2003 | 4.150 | 4.220 | 3.980 | 4.050 | 88,000 | -0.07(-1.70%) |
Aug 21, 2003 | 4.060 | 4.150 | 4.050 | 4.120 | 69,500 | +0.00(+0.00%) |
Aug 20, 2003 | 3.950 | 4.128 | 3.940 | 4.120 | 44,200 | +0.16(+4.04%) |
Aug 19, 2003 | 4.080 | 4.100 | 3.950 | 3.960 | 37,400 | -0.10(-2.46%) |
Aug 18, 2003 | 3.990 | 4.060 | 3.950 | 4.060 | 43,600 | +0.06(+1.50%) |
Aug 15, 2003 | 4.050 | 4.180 | 3.960 | 4.000 | 24,500 | +0.00(+0.00%) |
Aug 14, 2003 | 4.000 | 4.100 | 3.960 | 4.000 | 25,500 | +0.03(+0.76%) |
Aug 13, 2003 | 3.970 | 4.050 | 3.900 | 3.970 | 39,800 | -0.03(-0.75%) |
Aug 12, 2003 | 3.790 | 4.020 | 3.730 | 4.000 | 48,900 | +0.26(+6.95%) |
Aug 11, 2003 | 3.890 | 4.000 | 3.730 | 3.740 | 42,200 | -0.06(-1.58%) |
Aug 08, 2003 | 3.980 | 3.980 | 3.770 | 3.800 | 40,000 | -0.09(-2.31%) |
Aug 07, 2003 | 4.001 | 4.010 | 3.870 | 3.890 | 52,900 | -0.06(-1.52%) |
Aug 06, 2003 | 4.010 | 4.100 | 3.850 | 3.950 | 93,800 | -0.06(-1.50%) |
Aug 05, 2003 | 4.280 | 4.280 | 3.930 | 4.010 | 101,000 | -0.24(-5.65%) |
Aug 04, 2003 | 4.370 | 4.370 | 4.000 | 4.250 | 211,800 | -0.08(-1.85%) |
Aug 01, 2003 | 4.340 | 4.370 | 4.180 | 4.330 | 113,000 | +0.15(+3.59%) |
Jul 31, 2003 | 4.300 | 4.350 | 4.120 | 4.180 | 128,800 | -0.02(-0.48%) |
Jul 30, 2003 | 4.160 | 4.250 | 4.100 | 4.200 | 99,100 | +0.09(+2.19%) |
Jul 29, 2003 | 4.110 | 4.250 | 4.030 | 4.110 | 100,200 | +0.00(+0.00%) |
Jul 28, 2003 | 4.020 | 4.180 | 4.000 | 4.110 | 141,500 | +0.11(+2.75%) |
Jul 25, 2003 | 3.930 | 4.020 | 3.890 | 4.000 | 45,200 | +0.12(+3.09%) |
Jul 24, 2003 | 4.050 | 4.110 | 3.850 | 3.880 | 88,000 | -0.16(-3.96%) |
Jul 23, 2003 | 4.040 | 4.150 | 3.800 | 4.040 | 87,200 | -0.08(-1.92%) |
Jul 22, 2003 | 4.150 | 4.220 | 3.950 | 4.119 | 120,800 | +0.07(+1.70%) |
Jul 21, 2003 | 4.060 | 4.200 | 3.850 | 4.050 | 65,800 | +0.05(+1.25%) |
Jul 18, 2003 | 3.830 | 4.100 | 3.750 | 4.000 | 151,000 | +0.18(+4.71%) |
Jul 17, 2003 | 4.150 | 4.190 | 3.740 | 3.820 | 176,700 | -0.38(-9.05%) |
Jul 16, 2003 | 4.240 | 4.280 | 3.980 | 4.200 | 93,500 | -0.02(-0.47%) |
Jul 15, 2003 | 4.160 | 4.350 | 4.080 | 4.220 | 70,900 | -0.13(-2.99%) |
Jul 14, 2003 | 4.170 | 4.360 | 4.100 | 4.350 | 53,000 | +0.13(+3.08%) |
Jul 11, 2003 | 4.040 | 4.290 | 3.980 | 4.220 | 110,465 | +0.17(+4.20%) |
Jul 10, 2003 | 4.250 | 4.300 | 4.000 | 4.050 | 112,500 | -0.21(-4.93%) |
Jul 09, 2003 | 4.520 | 4.540 | 4.260 | 4.260 | 89,000 | -0.28(-6.17%) |
Jul 08, 2003 | 4.590 | 4.590 | 4.380 | 4.540 | 69,500 | -0.04(-0.85%) |
Jul 07, 2003 | 4.580 | 4.590 | 4.400 | 4.579 | 116,100 | +0.16(+3.60%) |
Jul 03, 2003 | 4.560 | 4.630 | 4.410 | 4.420 | 74,100 | -0.05(-1.14%) |
Jul 02, 2003 | 4.440 | 4.650 | 4.310 | 4.471 | 200,000 | +0.03(+0.70%) |
Jul 01, 2003 | 4.300 | 4.490 | 4.050 | 4.440 | 245,000 | +0.32(+7.77%) |
Jun 30, 2003 | 3.940 | 4.450 | 3.940 | 4.120 | 857,400 | +0.17(+4.30%) |
Jun 27, 2003 | 4.240 | 4.350 | 3.940 | 3.950 | 157,653 | -0.09(-2.23%) |
Jun 26, 2003 | 3.760 | 4.400 | 3.732 | 4.040 | 232,600 | +0.28(+7.45%) |
Jun 25, 2003 | 3.860 | 4.040 | 3.760 | 3.760 | 164,600 | -0.07(-1.83%) |
Jun 24, 2003 | 3.800 | 4.200 | 3.690 | 3.830 | 115,400 | -0.08(-2.05%) |
Jun 23, 2003 | 4.210 | 4.400 | 3.770 | 3.910 | 305,300 | -0.26(-6.24%) |
Jun 20, 2003 | 4.080 | 4.450 | 3.950 | 4.170 | 221,300 | +0.01(+0.24%) |
Jun 19, 2003 | 4.660 | 4.670 | 4.140 | 4.160 | 245,800 | -0.20(-4.59%) |
Jun 18, 2003 | 4.570 | 4.860 | 4.140 | 4.360 | 544,800 | -0.20(-4.39%) |
Jun 17, 2003 | 5.150 | 5.150 | 4.520 | 4.560 | 170,800 | -0.49(-9.70%) |
Jun 16, 2003 | 5.190 | 5.380 | 4.900 | 5.050 | 156,400 | -0.10(-1.96%) |
Jun 13, 2003 | 5.060 | 5.450 | 4.920 | 5.151 | 180,100 | -0.08(-1.51%) |
Jun 12, 2003 | 5.330 | 5.500 | 4.900 | 5.230 | 248,000 | +0.00(+0.00%) |
Jun 11, 2003 | 5.130 | 5.390 | 5.010 | 5.230 | 152,600 | +0.17(+3.36%) |
Jun 10, 2003 | 4.910 | 5.200 | 4.840 | 5.060 | 125,500 | +0.23(+4.76%) |
Jun 09, 2003 | 5.130 | 5.400 | 4.730 | 4.830 | 204,625 | -0.30(-5.85%) |
Jun 06, 2003 | 5.150 | 5.490 | 4.960 | 5.130 | 338,400 | -0.01(-0.19%) |
Jun 05, 2003 | 4.620 | 5.320 | 4.460 | 5.140 | 538,400 | +0.51(+11.02%) |
Jun 04, 2003 | 4.560 | 4.700 | 4.400 | 4.630 | 214,500 | +0.16(+3.58%) |
Jun 03, 2003 | 4.340 | 4.560 | 4.340 | 4.470 | 153,600 | +0.09(+2.05%) |