Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 3.650 | 3.650 | 3.600 | 3.600 | 4,500 | +0.04(+1.12%) |
Aug 27, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 500 | +0.00(+0.00%) |
Aug 26, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 500 | -0.04(-1.11%) |
Aug 22, 2003 | 3.600 | 3.600 | 3.600 | 3.600 | 800 | -0.19(-5.01%) |
Aug 19, 2003 | 3.770 | 3.800 | 3.770 | 3.790 | 8,000 | -0.06(-1.56%) |
Aug 18, 2003 | 3.900 | 3.900 | 3.700 | 3.850 | 7,400 | -0.15(-3.75%) |
Aug 15, 2003 | 3.950 | 4.000 | 3.950 | 4.000 | 9,500 | +0.10(+2.56%) |
Aug 14, 2003 | 3.950 | 4.070 | 3.900 | 3.900 | 6,500 | +0.10(+2.63%) |
Aug 13, 2003 | 3.750 | 3.850 | 3.750 | 3.800 | 19,100 | +0.00(+0.00%) |
Aug 12, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 3,000 | -0.05(-1.30%) |
Aug 08, 2003 | 3.800 | 3.800 | 3.800 | 3.850 | 19,500 | +0.05(+1.32%) |
Aug 07, 2003 | 3.750 | 3.900 | 3.750 | 3.800 | 55,300 | +0.00(+0.00%) |
Aug 06, 2003 | 3.700 | 3.800 | 3.700 | 3.800 | 21,200 | +0.15(+4.11%) |
Aug 05, 2003 | 3.750 | 3.750 | 3.650 | 3.650 | 14,500 | -0.10(-2.67%) |
Aug 04, 2003 | 3.700 | 3.750 | 3.700 | 3.750 | 10,000 | +0.05(+1.35%) |
Aug 01, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 12,500 | +0.00(+0.00%) |
Jul 30, 2003 | 3.700 | 3.750 | 3.700 | 3.700 | 34,300 | -0.05(-1.33%) |
Jul 29, 2003 | 3.700 | 3.750 | 3.700 | 3.750 | 25,500 | +0.00(+0.00%) |
Jul 28, 2003 | 3.750 | 3.750 | 3.600 | 3.750 | 19,700 | +0.23(+6.53%) |
Jul 25, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 3.700 | 3.700 | 3.520 | 3.520 | 28,000 | -0.18(-4.86%) |
Jul 23, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 5,100 | -0.10(-2.63%) |
Jul 22, 2003 | 3.750 | 3.800 | 3.750 | 3.800 | 2,300 | +0.05(+1.33%) |
Jul 21, 2003 | 3.850 | 3.850 | 3.750 | 3.750 | 8,200 | -0.05(-1.32%) |
Jul 18, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 4,000 | +0.00(+0.00%) |
Jul 17, 2003 | 3.830 | 3.830 | 3.750 | 3.800 | 49,100 | -0.03(-0.78%) |
Jul 16, 2003 | 3.750 | 3.830 | 3.750 | 3.830 | 35,800 | +0.04(+1.06%) |
Jul 15, 2003 | 3.770 | 3.810 | 3.760 | 3.790 | 63,600 | +0.04(+1.07%) |
Jul 14, 2003 | 3.800 | 3.810 | 3.750 | 3.750 | 46,400 | -0.05(-1.32%) |
Jul 11, 2003 | 3.900 | 3.900 | 3.750 | 3.800 | 208,500 | +0.00(+0.00%) |
Jul 10, 2003 | 3.700 | 3.850 | 3.700 | 3.800 | 160,300 | +0.10(+2.70%) |
Jul 09, 2003 | 3.700 | 3.750 | 3.680 | 3.700 | 32,500 | +0.05(+1.37%) |
Jul 08, 2003 | 3.550 | 3.700 | 3.550 | 3.650 | 15,200 | +0.10(+2.82%) |
Jul 07, 2003 | 3.700 | 3.700 | 3.550 | 3.550 | 700 | -0.15(-4.05%) |
Jul 03, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 1,500 | +0.10(+2.78%) |
Jul 02, 2003 | 3.550 | 3.600 | 3.550 | 3.600 | 2,000 | +0.05(+1.41%) |
Jul 01, 2003 | 3.300 | 3.550 | 3.250 | 3.550 | 12,300 | +0.25(+7.58%) |
Jun 30, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 700 | +0.20(+6.45%) |
Jun 27, 2003 | 3.010 | 3.200 | 3.010 | 3.100 | 3,500 | +0.09(+2.99%) |
Jun 26, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 3.000 | 3.010 | 3.000 | 3.010 | 1,600 | +0.00(+0.00%) |
Jun 24, 2003 | 3.100 | 3.100 | 3.010 | 3.010 | 10,900 | -0.09(-2.90%) |
Jun 23, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 6,000 | -0.05(-1.59%) |
Jun 20, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 2,000 | -0.10(-3.08%) |
Jun 19, 2003 | 3.120 | 3.250 | 3.120 | 3.250 | 700 | +0.15(+4.84%) |
Jun 18, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 3.250 | 3.250 | 3.100 | 3.100 | 3,600 | +0.14(+4.73%) |
Jun 16, 2003 | 2.960 | 2.960 | 2.960 | 2.960 | 0 | -0.05(-1.66%) |
Jun 13, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 10,700 | -0.09(-2.90%) |
Jun 12, 2003 | 2.900 | 3.100 | 2.900 | 3.100 | 9,200 | +0.10(+3.33%) |
Jun 11, 2003 | 2.900 | 3.000 | 2.900 | 3.000 | 1,300 | +0.05(+1.69%) |
Jun 10, 2003 | 2.850 | 2.950 | 2.950 | 2.950 | 1,600 | +0.10(+3.51%) |
Jun 09, 2003 | 2.700 | 2.900 | 2.700 | 2.850 | 21,000 | +0.20(+7.55%) |
Jun 06, 2003 | 2.650 | 2.650 | 2.650 | 2.650 | 7,500 | +0.00(+0.00%) |
Jun 05, 2003 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 2.700 | 2.700 | 2.600 | 2.650 | 29,000 | +0.08(+3.11%) |
Jun 03, 2003 | 2.570 | 2.570 | 2.570 | 2.570 | 0 | +0.00(+0.00%) |