Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.420 | 4.500 | 4.400 | 4.500 | 1,600 | +0.11(+2.51%) |
Aug 28, 2003 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 4.480 | 4.480 | 4.390 | 4.390 | 3,900 | -0.10(-2.23%) |
Aug 26, 2003 | 4.480 | 4.490 | 4.480 | 4.490 | 3,700 | +0.00(+0.00%) |
Aug 25, 2003 | 4.500 | 4.500 | 4.480 | 4.490 | 3,500 | +0.00(+0.02%) |
Aug 22, 2003 | 4.600 | 4.690 | 4.489 | 4.489 | 9,200 | -0.05(-1.12%) |
Aug 21, 2003 | 4.550 | 4.640 | 4.540 | 4.540 | 8,700 | +0.17(+3.89%) |
Aug 20, 2003 | 4.400 | 4.400 | 4.150 | 4.370 | 14,800 | -0.05(-1.13%) |
Aug 19, 2003 | 4.432 | 4.432 | 4.420 | 4.420 | 1,100 | +0.02(+0.45%) |
Aug 18, 2003 | 4.560 | 4.560 | 4.400 | 4.400 | 3,100 | -0.10(-2.22%) |
Aug 15, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 900 | +0.10(+2.27%) |
Aug 14, 2003 | 4.560 | 4.660 | 4.370 | 4.400 | 5,600 | -0.10(-2.22%) |
Aug 13, 2003 | 4.530 | 4.610 | 4.320 | 4.500 | 5,700 | -0.03(-0.66%) |
Aug 12, 2003 | 4.600 | 4.610 | 4.530 | 4.530 | 5,800 | -0.08(-1.76%) |
Aug 11, 2003 | 4.611 | 4.611 | 4.611 | 4.611 | 200 | +0.01(+0.24%) |
Aug 08, 2003 | 4.590 | 4.621 | 4.590 | 4.600 | 2,100 | -0.11(-2.34%) |
Aug 07, 2003 | 4.840 | 4.840 | 4.710 | 4.710 | 2,800 | -0.10(-2.08%) |
Aug 06, 2003 | 4.600 | 4.830 | 4.600 | 4.810 | 8,000 | +0.19(+4.04%) |
Aug 05, 2003 | 4.750 | 4.850 | 4.623 | 4.623 | 1,200 | -0.22(-4.48%) |
Aug 04, 2003 | 4.500 | 4.850 | 4.460 | 4.840 | 6,900 | +0.36(+8.04%) |
Aug 01, 2003 | 4.540 | 4.600 | 4.480 | 4.480 | 2,700 | +0.00(+0.00%) |
Jul 31, 2003 | 4.550 | 4.550 | 4.370 | 4.480 | 4,100 | -0.03(-0.67%) |
Jul 30, 2003 | 4.750 | 4.750 | 4.210 | 4.510 | 11,300 | +0.15(+3.44%) |
Jul 29, 2003 | 4.750 | 4.750 | 4.230 | 4.360 | 3,100 | +0.07(+1.63%) |
Jul 28, 2003 | 4.270 | 4.500 | 4.270 | 4.290 | 3,000 | -0.21(-4.67%) |
Jul 25, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 1,700 | +0.00(+0.00%) |
Jul 24, 2003 | 4.400 | 4.550 | 4.400 | 4.500 | 600 | +0.10(+2.27%) |
Jul 23, 2003 | 4.400 | 4.400 | 4.400 | 4.400 | 200 | -0.01(-0.32%) |
Jul 22, 2003 | 4.410 | 4.540 | 4.400 | 4.414 | 3,300 | +0.00(+0.07%) |
Jul 21, 2003 | 4.400 | 4.510 | 4.400 | 4.411 | 1,600 | -0.13(-2.84%) |
Jul 18, 2003 | 4.500 | 4.540 | 4.400 | 4.540 | 3,800 | +0.03(+0.67%) |
Jul 17, 2003 | 4.520 | 4.700 | 4.510 | 4.510 | 3,800 | -0.09(-1.96%) |
Jul 16, 2003 | 4.940 | 4.940 | 4.501 | 4.600 | 3,400 | -0.30(-6.10%) |
Jul 15, 2003 | 4.850 | 4.900 | 4.760 | 4.899 | 3,700 | +0.10(+2.06%) |
Jul 14, 2003 | 4.850 | 4.950 | 4.800 | 4.800 | 8,300 | -0.09(-1.82%) |
Jul 11, 2003 | 4.700 | 4.940 | 4.600 | 4.889 | 10,800 | +0.34(+7.45%) |
Jul 10, 2003 | 4.550 | 4.680 | 4.500 | 4.550 | 9,300 | -0.12(-2.57%) |
Jul 09, 2003 | 4.070 | 4.740 | 4.070 | 4.670 | 27,600 | +0.37(+8.60%) |
Jul 08, 2003 | 3.890 | 4.500 | 3.890 | 4.300 | 25,300 | +0.45(+11.69%) |
Jul 07, 2003 | 3.750 | 3.850 | 3.550 | 3.850 | 10,600 | +0.10(+2.67%) |
Jul 03, 2003 | 3.550 | 3.750 | 3.550 | 3.750 | 5,100 | +0.20(+5.63%) |
Jul 02, 2003 | 3.360 | 3.600 | 3.360 | 3.550 | 9,300 | +0.10(+2.90%) |
Jul 01, 2003 | 3.400 | 3.450 | 3.320 | 3.450 | 4,100 | -0.07(-1.99%) |
Jun 30, 2003 | 3.500 | 3.520 | 3.500 | 3.520 | 1,400 | +0.01(+0.26%) |
Jun 27, 2003 | 3.590 | 3.590 | 3.511 | 3.511 | 1,600 | +0.01(+0.31%) |
Jun 26, 2003 | 3.520 | 3.590 | 3.500 | 3.500 | 3,500 | -0.14(-3.85%) |
Jun 25, 2003 | 3.640 | 3.640 | 3.640 | 3.640 | 400 | -0.03(-0.82%) |
Jun 24, 2003 | 3.670 | 3.670 | 3.670 | 3.670 | 400 | +0.12(+3.35%) |
Jun 23, 2003 | 3.630 | 3.650 | 3.551 | 3.551 | 2,200 | -0.08(-2.20%) |
Jun 20, 2003 | 3.699 | 3.699 | 3.631 | 3.631 | 1,400 | -0.04(-1.06%) |
Jun 19, 2003 | 3.640 | 3.790 | 3.640 | 3.670 | 2,500 | -0.21(-5.41%) |
Jun 18, 2003 | 3.700 | 3.880 | 3.650 | 3.880 | 1,300 | +0.16(+4.30%) |
Jun 17, 2003 | 3.720 | 3.780 | 3.720 | 3.720 | 700 | +0.00(+0.00%) |
Jun 16, 2003 | 3.900 | 3.900 | 3.720 | 3.720 | 2,200 | -0.28(-7.00%) |
Jun 13, 2003 | 3.750 | 4.000 | 3.750 | 4.000 | 800 | +0.20(+5.26%) |
Jun 12, 2003 | 4.210 | 4.240 | 3.750 | 3.800 | 8,200 | -0.40(-9.52%) |
Jun 11, 2003 | 4.040 | 4.300 | 4.040 | 4.200 | 7,500 | +0.12(+2.94%) |
Jun 10, 2003 | 3.900 | 4.140 | 3.900 | 4.080 | 7,800 | +0.23(+5.97%) |
Jun 09, 2003 | 3.980 | 3.980 | 3.850 | 3.850 | 1,000 | +0.03(+0.76%) |
Jun 06, 2003 | 3.820 | 3.950 | 3.820 | 3.821 | 2,900 | -0.12(-3.02%) |
Jun 05, 2003 | 3.890 | 3.950 | 3.800 | 3.940 | 2,900 | +0.07(+1.81%) |
Jun 04, 2003 | 3.900 | 3.900 | 3.800 | 3.870 | 2,900 | +0.06(+1.57%) |
Jun 03, 2003 | 3.810 | 3.820 | 3.810 | 3.810 | 400 | -0.04(-1.04%) |