Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.472 | 4.551 | 4.472 | 4.522 | 11,733 | +0.02(+0.50%) |
Aug 28, 2003 | 4.489 | 4.612 | 4.320 | 4.500 | 33,466 | -0.03(-0.62%) |
Aug 27, 2003 | 4.567 | 4.567 | 4.495 | 4.528 | 28,133 | -0.08(-1.83%) |
Aug 26, 2003 | 4.612 | 4.663 | 4.585 | 4.612 | 195,733 | +0.00(+0.00%) |
Aug 25, 2003 | 4.663 | 4.663 | 4.612 | 4.612 | 74,666 | +0.00(+0.00%) |
Aug 22, 2003 | 4.669 | 4.669 | 4.612 | 4.612 | 32,800 | +0.00(+0.00%) |
Aug 21, 2003 | 4.612 | 4.669 | 4.612 | 4.612 | 17,333 | +0.00(+0.00%) |
Aug 20, 2003 | 4.612 | 4.632 | 4.584 | 4.612 | 67,333 | -0.05(-1.09%) |
Aug 19, 2003 | 4.556 | 4.697 | 4.556 | 4.663 | 45,200 | -0.03(-0.60%) |
Aug 18, 2003 | 4.641 | 4.691 | 4.545 | 4.691 | 37,200 | +0.11(+2.33%) |
Aug 15, 2003 | 4.545 | 4.584 | 4.545 | 4.584 | 20,533 | +0.03(+0.62%) |
Aug 14, 2003 | 4.567 | 4.641 | 4.539 | 4.556 | 100,666 | +0.00(+0.00%) |
Aug 13, 2003 | 4.579 | 4.669 | 4.500 | 4.556 | 142,533 | +0.00(+0.00%) |
Aug 12, 2003 | 4.303 | 4.612 | 4.298 | 4.556 | 358,666 | +0.38(+9.16%) |
Aug 11, 2003 | 4.101 | 4.207 | 3.999 | 4.174 | 104,400 | +0.13(+3.20%) |
Aug 08, 2003 | 4.022 | 4.101 | 3.966 | 4.044 | 61,066 | -0.06(-1.51%) |
Aug 07, 2003 | 3.938 | 4.275 | 3.853 | 4.106 | 139,866 | +0.19(+4.72%) |
Aug 06, 2003 | 3.909 | 3.966 | 3.797 | 3.921 | 39,600 | +0.04(+1.03%) |
Aug 05, 2003 | 3.656 | 3.938 | 3.656 | 3.881 | 422,266 | +0.08(+2.07%) |
Aug 04, 2003 | 3.791 | 3.853 | 3.769 | 3.803 | 36,000 | +0.01(+0.28%) |
Aug 01, 2003 | 3.757 | 3.814 | 3.757 | 3.792 | 4,933 | -0.03(-0.72%) |
Jul 31, 2003 | 3.769 | 3.819 | 3.769 | 3.819 | 12,266 | +0.06(+1.63%) |
Jul 30, 2003 | 3.656 | 3.853 | 3.656 | 3.758 | 49,333 | +0.10(+2.78%) |
Jul 29, 2003 | 3.589 | 3.656 | 3.589 | 3.656 | 51,600 | +0.07(+1.88%) |
Jul 28, 2003 | 3.572 | 3.623 | 3.572 | 3.589 | 17,600 | +0.02(+0.47%) |
Jul 25, 2003 | 3.572 | 3.600 | 3.572 | 3.572 | 22,400 | -0.08(-2.28%) |
Jul 24, 2003 | 3.556 | 3.696 | 3.556 | 3.655 | 22,000 | +0.08(+2.22%) |
Jul 23, 2003 | 3.578 | 3.578 | 3.465 | 3.576 | 17,866 | +0.12(+3.37%) |
Jul 22, 2003 | 3.544 | 3.544 | 3.459 | 3.459 | 2,266 | -0.08(-2.38%) |
Jul 21, 2003 | 3.465 | 3.544 | 3.465 | 3.544 | 19,866 | +0.07(+1.94%) |
Jul 18, 2003 | 3.611 | 3.611 | 3.471 | 3.476 | 1,333 | -0.17(-4.63%) |
Jul 17, 2003 | 3.645 | 3.645 | 3.471 | 3.645 | 7,600 | +0.00(+0.00%) |
Jul 16, 2003 | 3.459 | 3.656 | 3.459 | 3.645 | 12,000 | +0.08(+2.21%) |
Jul 15, 2003 | 3.555 | 3.651 | 3.527 | 3.566 | 11,333 | -0.03(-0.94%) |
Jul 14, 2003 | 3.572 | 3.600 | 3.403 | 3.600 | 10,000 | +0.14(+4.06%) |
Jul 11, 2003 | 3.465 | 3.566 | 3.403 | 3.459 | 10,266 | -0.01(-0.16%) |
Jul 10, 2003 | 3.397 | 3.544 | 3.397 | 3.465 | 2,666 | -0.08(-2.22%) |
Jul 09, 2003 | 3.566 | 3.566 | 3.403 | 3.544 | 12,800 | -0.02(-0.63%) |
Jul 08, 2003 | 3.403 | 3.566 | 3.403 | 3.566 | 3,333 | -0.02(-0.46%) |
Jul 07, 2003 | 3.521 | 3.594 | 3.499 | 3.583 | 14,533 | +0.06(+1.74%) |
Jul 03, 2003 | 3.487 | 3.533 | 3.459 | 3.521 | 13,466 | +0.06(+1.79%) |
Jul 02, 2003 | 3.375 | 3.459 | 3.375 | 3.459 | 26,666 | +0.08(+2.50%) |
Jul 01, 2003 | 3.212 | 3.375 | 3.071 | 3.375 | 15,466 | +0.20(+6.19%) |
Jun 30, 2003 | 3.099 | 3.178 | 3.099 | 3.178 | 8,000 | +0.03(+1.07%) |
Jun 27, 2003 | 3.066 | 3.172 | 3.009 | 3.144 | 14,400 | +0.12(+4.10%) |
Jun 26, 2003 | 3.122 | 3.178 | 2.981 | 3.021 | 35,733 | -0.11(-3.42%) |
Jun 25, 2003 | 3.122 | 3.127 | 3.094 | 3.127 | 6,666 | +0.01(+0.18%) |
Jun 24, 2003 | 3.111 | 3.172 | 3.111 | 3.122 | 2,933 | -0.00(-0.02%) |
Jun 23, 2003 | 3.094 | 3.144 | 3.094 | 3.122 | 1,333 | -0.02(-0.70%) |
Jun 20, 2003 | 3.099 | 3.150 | 3.099 | 3.144 | 1,066 | +0.05(+1.64%) |
Jun 19, 2003 | 3.319 | 3.319 | 3.094 | 3.094 | 2,800 | -0.06(-1.79%) |
Jun 18, 2003 | 3.196 | 3.206 | 3.111 | 3.150 | 18,800 | -0.05(-1.58%) |
Jun 17, 2003 | 3.206 | 3.319 | 3.201 | 3.201 | 5,866 | -0.01(-0.18%) |
Jun 16, 2003 | 3.243 | 3.243 | 3.206 | 3.206 | 3,066 | -0.06(-1.72%) |
Jun 13, 2003 | 3.313 | 3.319 | 3.263 | 3.263 | 7,866 | +0.00(+0.00%) |
Jun 12, 2003 | 3.212 | 3.263 | 3.212 | 3.263 | 2,400 | +0.11(+3.57%) |
Jun 11, 2003 | 3.234 | 3.319 | 3.150 | 3.150 | 9,466 | -0.04(-1.41%) |
Jun 10, 2003 | 3.240 | 3.240 | 3.161 | 3.195 | 7,333 | -0.06(-1.73%) |
Jun 09, 2003 | 3.251 | 3.251 | 3.251 | 3.251 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 3.189 | 3.251 | 3.184 | 3.251 | 11,866 | +0.05(+1.58%) |
Jun 05, 2003 | 3.206 | 3.206 | 3.184 | 3.201 | 6,266 | -0.01(-0.18%) |
Jun 04, 2003 | 3.212 | 3.217 | 3.206 | 3.206 | 9,733 | +0.00(+0.00%) |
Jun 03, 2003 | 3.212 | 3.212 | 3.206 | 3.206 | 1,866 | -0.07(-2.23%) |