Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.946 | 3.964 | 3.945 | 3.945 | 20,068 | +0.00(+0.00%) |
Aug 28, 2003 | 3.933 | 3.945 | 3.933 | 3.945 | 8,449 | +0.08(+2.06%) |
Aug 27, 2003 | 3.865 | 3.865 | 3.865 | 3.865 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 3.865 | 3.865 | 3.865 | 3.865 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 3.865 | 3.865 | 3.865 | 3.865 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 3.865 | 3.865 | 3.865 | 3.865 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 3.864 | 3.865 | 3.863 | 3.865 | 3,696 | +0.02(+0.39%) |
Aug 19, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 1,056 | -0.06(-1.61%) |
Aug 15, 2003 | 3.913 | 3.913 | 3.913 | 3.913 | 2,640 | +0.07(+1.77%) |
Aug 14, 2003 | 3.845 | 3.846 | 3.845 | 3.845 | 3,696 | -0.00(-0.00%) |
Aug 13, 2003 | 3.845 | 3.845 | 3.845 | 3.845 | 528 | +0.00(+0.04%) |
Aug 12, 2003 | 3.870 | 3.870 | 3.682 | 3.844 | 49,643 | +0.01(+0.33%) |
Aug 11, 2003 | 3.831 | 3.831 | 3.831 | 3.831 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 3.787 | 3.831 | 3.774 | 3.831 | 30,631 | +0.06(+1.51%) |
Aug 07, 2003 | 3.680 | 3.774 | 3.680 | 3.774 | 11,618 | +0.11(+3.10%) |
Aug 06, 2003 | 3.699 | 3.699 | 3.661 | 3.661 | 10,034 | -0.05(-1.36%) |
Aug 05, 2003 | 3.762 | 3.762 | 3.711 | 3.711 | 5,809 | +0.12(+3.27%) |
Aug 04, 2003 | 3.594 | 3.594 | 3.594 | 3.594 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 3.594 | 3.594 | 3.594 | 3.594 | 5,281 | +0.01(+0.39%) |
Jul 31, 2003 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | -0.21(-5.47%) |
Jul 29, 2003 | 3.787 | 3.787 | 3.787 | 3.787 | 0 | +0.21(+5.78%) |
Jul 28, 2003 | 3.799 | 3.799 | 3.580 | 3.580 | 7,921 | -0.21(-5.47%) |
Jul 25, 2003 | 3.787 | 3.787 | 3.787 | 3.787 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 3.620 | 3.787 | 3.598 | 3.787 | 7,921 | +0.17(+4.71%) |
Jul 23, 2003 | 3.617 | 3.617 | 3.617 | 3.617 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 3.711 | 3.713 | 3.617 | 3.617 | 3,696 | -0.18(-4.82%) |
Jul 21, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 1,584 | -0.00(-0.07%) |
Jul 15, 2003 | 3.802 | 3.802 | 3.802 | 3.802 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 3.802 | 3.802 | 3.802 | 3.802 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 3.914 | 3.966 | 3.802 | 3.802 | 2,640 | -0.21(-5.13%) |
Jul 10, 2003 | 3.806 | 4.008 | 3.769 | 4.008 | 24,293 | +0.22(+5.83%) |
Jul 09, 2003 | 3.787 | 3.787 | 3.787 | 3.787 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 3.850 | 3.850 | 3.787 | 3.787 | 10,034 | -0.06(-1.51%) |
Jul 07, 2003 | 3.845 | 3.845 | 3.845 | 3.845 | 1,056 | +0.06(+1.53%) |
Jul 03, 2003 | 3.787 | 3.787 | 3.787 | 3.787 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 3.787 | 3.787 | 3.787 | 3.787 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 3.787 | 3.787 | 3.787 | 3.787 | 5,281 | +0.13(+3.45%) |
Jun 30, 2003 | 3.661 | 3.661 | 3.661 | 3.661 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 3.661 | 3.661 | 3.661 | 3.661 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 3.661 | 3.661 | 3.661 | 3.661 | 5,281 | -0.07(-1.86%) |
Jun 25, 2003 | 3.730 | 3.730 | 3.730 | 3.730 | 528 | -0.06(-1.50%) |
Jun 24, 2003 | 3.786 | 3.787 | 3.786 | 3.787 | 32,215 | +0.05(+1.35%) |
Jun 23, 2003 | 3.748 | 3.748 | 3.736 | 3.736 | 5,281 | -0.02(-0.50%) |
Jun 20, 2003 | 3.724 | 3.787 | 3.724 | 3.755 | 9,506 | +0.18(+5.01%) |
Jun 19, 2003 | 3.533 | 3.576 | 3.533 | 3.576 | 1,056 | -0.14(-3.64%) |
Jun 18, 2003 | 3.711 | 3.711 | 3.711 | 3.711 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 3.711 | 3.711 | 3.711 | 3.711 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 3.711 | 3.711 | 3.711 | 3.711 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 3.675 | 3.711 | 3.673 | 3.711 | 7,393 | +0.02(+0.51%) |
Jun 12, 2003 | 3.692 | 3.692 | 3.692 | 3.692 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 3.473 | 3.692 | 3.473 | 3.692 | 18,484 | +0.09(+2.63%) |
Jun 10, 2003 | 3.598 | 3.598 | 3.598 | 3.598 | 2,640 | +0.00(+0.00%) |
Jun 09, 2003 | 3.389 | 3.596 | 3.446 | 3.598 | 8,449 | +0.21(+6.15%) |
Jun 06, 2003 | 3.442 | 3.661 | 3.349 | 3.389 | 20,068 | -0.18(-4.99%) |
Jun 05, 2003 | 3.657 | 3.657 | 3.535 | 3.567 | 167,943 | -0.04(-1.09%) |
Jun 04, 2003 | 3.444 | 3.661 | 3.408 | 3.606 | 27,462 | +0.15(+4.19%) |
Jun 03, 2003 | 3.423 | 3.529 | 3.415 | 3.461 | 19,012 | +0.04(+1.11%) |