Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.022 | 4.022 | 3.984 | 3.988 | 122,960 | -0.04(-0.90%) |
Aug 28, 2003 | 3.949 | 4.079 | 3.903 | 4.024 | 161,597 | +0.05(+1.30%) |
Aug 27, 2003 | 3.875 | 3.978 | 3.832 | 3.972 | 136,274 | +0.10(+2.62%) |
Aug 26, 2003 | 3.884 | 3.917 | 3.842 | 3.871 | 321,367 | -0.01(-0.35%) |
Aug 25, 2003 | 3.850 | 3.899 | 3.830 | 3.884 | 154,548 | +0.05(+1.20%) |
Aug 22, 2003 | 3.815 | 3.857 | 3.735 | 3.838 | 181,699 | +0.05(+1.21%) |
Aug 21, 2003 | 3.863 | 3.884 | 3.777 | 3.792 | 153,504 | -0.05(-1.35%) |
Aug 20, 2003 | 3.802 | 3.892 | 3.777 | 3.844 | 253,491 | +0.02(+0.60%) |
Aug 19, 2003 | 3.639 | 3.830 | 3.639 | 3.821 | 157,420 | +0.19(+5.33%) |
Aug 18, 2003 | 3.668 | 3.668 | 3.612 | 3.627 | 160,292 | -0.02(-0.47%) |
Aug 15, 2003 | 3.601 | 3.696 | 3.601 | 3.645 | 72,575 | +0.02(+0.69%) |
Aug 14, 2003 | 3.601 | 3.677 | 3.593 | 3.620 | 108,601 | +0.06(+1.56%) |
Aug 13, 2003 | 3.562 | 3.641 | 3.547 | 3.564 | 277,509 | +0.03(+0.81%) |
Aug 12, 2003 | 3.476 | 3.582 | 3.457 | 3.536 | 157,942 | +0.05(+1.32%) |
Aug 11, 2003 | 3.465 | 3.570 | 3.424 | 3.490 | 161,336 | +0.02(+0.72%) |
Aug 08, 2003 | 3.426 | 3.472 | 3.375 | 3.465 | 132,619 | +0.05(+1.46%) |
Aug 07, 2003 | 3.390 | 3.447 | 3.333 | 3.415 | 107,818 | +0.04(+1.13%) |
Aug 06, 2003 | 3.367 | 3.400 | 3.281 | 3.377 | 195,274 | -0.01(-0.28%) |
Aug 05, 2003 | 3.557 | 3.595 | 3.367 | 3.386 | 139,929 | -0.17(-4.79%) |
Aug 04, 2003 | 3.543 | 3.572 | 3.503 | 3.557 | 136,535 | +0.00(+0.11%) |
Aug 01, 2003 | 3.511 | 3.587 | 3.354 | 3.553 | 251,141 | +0.04(+1.20%) |
Jul 31, 2003 | 3.562 | 3.601 | 3.486 | 3.511 | 337,031 | -0.07(-1.87%) |
Jul 30, 2003 | 3.639 | 3.639 | 3.361 | 3.578 | 250,619 | -0.03(-0.74%) |
Jul 29, 2003 | 3.572 | 3.620 | 3.447 | 3.604 | 189,531 | +0.08(+2.28%) |
Jul 28, 2003 | 3.323 | 3.524 | 3.323 | 3.524 | 982,638 | +0.20(+6.11%) |
Jul 25, 2003 | 3.294 | 3.390 | 3.256 | 3.321 | 626,027 | +0.11(+3.40%) |
Jul 24, 2003 | 3.064 | 3.317 | 3.064 | 3.212 | 309,880 | +0.30(+10.47%) |
Jul 23, 2003 | 2.969 | 2.969 | 2.825 | 2.907 | 221,119 | -0.03(-1.04%) |
Jul 22, 2003 | 2.844 | 2.940 | 2.844 | 2.938 | 157,942 | +0.09(+3.30%) |
Jul 21, 2003 | 2.988 | 2.994 | 2.831 | 2.844 | 144,889 | -0.16(-5.17%) |
Jul 18, 2003 | 2.869 | 3.018 | 2.854 | 2.999 | 122,960 | +0.15(+5.24%) |
Jul 17, 2003 | 2.865 | 2.905 | 2.787 | 2.850 | 132,880 | -0.01(-0.33%) |
Jul 16, 2003 | 2.949 | 2.959 | 2.844 | 2.859 | 120,349 | -0.07(-2.42%) |
Jul 15, 2003 | 2.953 | 2.969 | 2.881 | 2.930 | 96,331 | +0.00(+0.00%) |
Jul 14, 2003 | 2.992 | 3.038 | 2.898 | 2.930 | 134,969 | -0.06(-1.92%) |
Jul 11, 2003 | 2.930 | 3.017 | 2.930 | 2.988 | 73,619 | +0.06(+1.96%) |
Jul 10, 2003 | 2.988 | 3.026 | 2.898 | 2.930 | 139,407 | -0.06(-1.92%) |
Jul 09, 2003 | 3.049 | 3.049 | 2.938 | 2.988 | 175,694 | -0.07(-2.38%) |
Jul 08, 2003 | 3.045 | 3.074 | 2.999 | 3.061 | 102,075 | -0.00(-0.12%) |
Jul 07, 2003 | 2.969 | 3.064 | 2.921 | 3.064 | 196,579 | +0.08(+2.63%) |
Jul 03, 2003 | 3.045 | 3.045 | 2.921 | 2.986 | 99,725 | -0.08(-2.56%) |
Jul 02, 2003 | 2.940 | 3.064 | 2.940 | 3.064 | 322,672 | +0.13(+4.57%) |
Jul 01, 2003 | 2.969 | 2.980 | 2.882 | 2.930 | 189,270 | -0.06(-1.92%) |
Jun 30, 2003 | 3.064 | 3.074 | 2.978 | 2.988 | 309,880 | -0.06(-1.89%) |
Jun 27, 2003 | 3.093 | 3.112 | 3.011 | 3.045 | 86,933 | -0.04(-1.36%) |
Jun 26, 2003 | 3.055 | 3.101 | 3.038 | 3.087 | 186,920 | +0.05(+1.51%) |
Jun 25, 2003 | 3.040 | 3.062 | 3.007 | 3.041 | 156,115 | -0.00(-0.13%) |
Jun 24, 2003 | 3.026 | 3.131 | 3.017 | 3.045 | 197,363 | +0.02(+0.63%) |
Jun 23, 2003 | 3.103 | 3.122 | 3.024 | 3.026 | 178,305 | -0.06(-1.92%) |
Jun 20, 2003 | 3.122 | 3.156 | 3.074 | 3.085 | 91,371 | -0.02(-0.80%) |
Jun 19, 2003 | 3.124 | 3.151 | 3.045 | 3.110 | 168,385 | -0.01(-0.43%) |
Jun 18, 2003 | 3.141 | 3.149 | 3.112 | 3.124 | 143,584 | -0.03(-0.97%) |
Jun 17, 2003 | 3.135 | 3.154 | 3.093 | 3.154 | 307,531 | +0.00(+0.12%) |
Jun 16, 2003 | 2.988 | 3.151 | 2.988 | 3.151 | 154,809 | +0.18(+6.20%) |
Jun 13, 2003 | 3.107 | 3.122 | 2.917 | 2.967 | 182,482 | -0.14(-4.50%) |
Jun 12, 2003 | 3.017 | 3.107 | 3.017 | 3.107 | 58,477 | +0.08(+2.59%) |
Jun 11, 2003 | 3.036 | 3.053 | 2.997 | 3.028 | 110,168 | -0.02(-0.57%) |
Jun 10, 2003 | 2.978 | 3.093 | 2.978 | 3.045 | 181,438 | +0.05(+1.79%) |
Jun 09, 2003 | 3.195 | 3.198 | 2.982 | 2.992 | 205,978 | -0.22(-6.80%) |
Jun 06, 2003 | 3.143 | 3.237 | 3.143 | 3.210 | 197,102 | +0.09(+2.95%) |
Jun 05, 2003 | 3.036 | 3.131 | 3.026 | 3.118 | 213,809 | +0.08(+2.71%) |
Jun 04, 2003 | 2.940 | 3.064 | 2.940 | 3.036 | 89,022 | +0.10(+3.26%) |
Jun 03, 2003 | 2.925 | 2.957 | 2.919 | 2.940 | 131,575 | +0.00(+0.07%) |