Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.370 | 3.660 | 3.370 | 3.650 | 61,000 | +0.13(+3.69%) |
Aug 28, 2003 | 3.410 | 3.540 | 3.300 | 3.520 | 139,800 | +0.16(+4.76%) |
Aug 27, 2003 | 3.370 | 3.380 | 3.090 | 3.360 | 136,300 | -0.04(-1.18%) |
Aug 26, 2003 | 3.420 | 3.420 | 3.300 | 3.400 | 58,400 | +0.01(+0.29%) |
Aug 25, 2003 | 3.340 | 3.400 | 3.270 | 3.390 | 82,100 | +0.00(+0.00%) |
Aug 22, 2003 | 3.450 | 3.450 | 3.300 | 3.390 | 41,500 | -0.06(-1.74%) |
Aug 21, 2003 | 3.320 | 3.490 | 3.250 | 3.450 | 52,900 | +0.09(+2.68%) |
Aug 20, 2003 | 3.590 | 3.590 | 3.360 | 3.360 | 42,400 | -0.16(-4.55%) |
Aug 19, 2003 | 3.530 | 3.599 | 3.450 | 3.520 | 92,700 | -0.08(-2.22%) |
Aug 18, 2003 | 3.540 | 3.670 | 3.500 | 3.600 | 50,700 | +0.02(+0.56%) |
Aug 15, 2003 | 3.260 | 3.580 | 3.260 | 3.580 | 105,900 | +0.19(+5.60%) |
Aug 14, 2003 | 3.300 | 3.440 | 3.250 | 3.390 | 109,500 | +0.07(+2.11%) |
Aug 13, 2003 | 3.190 | 3.340 | 3.160 | 3.320 | 161,700 | +0.19(+6.07%) |
Aug 12, 2003 | 3.500 | 3.500 | 3.100 | 3.130 | 272,000 | -0.37(-10.57%) |
Aug 11, 2003 | 3.700 | 3.700 | 3.400 | 3.500 | 157,300 | -0.09(-2.51%) |
Aug 08, 2003 | 3.560 | 3.680 | 3.560 | 3.590 | 68,100 | -0.05(-1.37%) |
Aug 07, 2003 | 3.700 | 3.720 | 3.480 | 3.640 | 103,800 | +0.07(+1.96%) |
Aug 06, 2003 | 3.540 | 3.770 | 3.540 | 3.570 | 19,800 | -0.06(-1.65%) |
Aug 05, 2003 | 3.700 | 3.790 | 3.510 | 3.630 | 78,600 | -0.09(-2.42%) |
Aug 04, 2003 | 3.710 | 3.820 | 3.660 | 3.720 | 35,000 | -0.05(-1.33%) |
Aug 01, 2003 | 3.870 | 3.870 | 3.620 | 3.770 | 146,601 | +0.01(+0.27%) |
Jul 31, 2003 | 3.700 | 3.860 | 3.670 | 3.760 | 80,700 | +0.05(+1.35%) |
Jul 30, 2003 | 3.630 | 3.850 | 3.630 | 3.710 | 118,600 | +0.04(+1.06%) |
Jul 29, 2003 | 3.920 | 3.920 | 3.600 | 3.671 | 58,300 | -0.12(-3.14%) |
Jul 28, 2003 | 3.860 | 3.990 | 3.610 | 3.790 | 120,800 | -0.05(-1.30%) |
Jul 25, 2003 | 3.950 | 4.150 | 3.700 | 3.840 | 105,100 | -0.25(-6.11%) |
Jul 24, 2003 | 3.950 | 4.160 | 3.930 | 4.090 | 203,100 | +0.16(+4.07%) |
Jul 23, 2003 | 3.820 | 3.950 | 3.750 | 3.930 | 108,000 | +0.23(+6.22%) |
Jul 22, 2003 | 3.650 | 3.840 | 3.610 | 3.700 | 71,500 | +0.04(+1.09%) |
Jul 21, 2003 | 3.980 | 3.990 | 3.570 | 3.660 | 107,700 | -0.08(-2.14%) |
Jul 18, 2003 | 3.790 | 3.800 | 3.650 | 3.740 | 14,600 | +0.09(+2.47%) |
Jul 17, 2003 | 3.670 | 3.800 | 3.650 | 3.650 | 56,300 | -0.04(-1.08%) |
Jul 16, 2003 | 3.740 | 3.830 | 3.680 | 3.690 | 77,600 | -0.04(-1.07%) |
Jul 15, 2003 | 3.760 | 3.940 | 3.690 | 3.730 | 116,500 | -0.07(-1.84%) |
Jul 14, 2003 | 3.950 | 4.000 | 3.700 | 3.800 | 116,100 | -0.15(-3.80%) |
Jul 11, 2003 | 3.800 | 3.950 | 3.750 | 3.950 | 44,500 | +0.15(+3.95%) |
Jul 10, 2003 | 3.900 | 3.910 | 3.680 | 3.800 | 130,100 | -0.06(-1.55%) |
Jul 09, 2003 | 4.070 | 4.100 | 3.850 | 3.860 | 168,900 | -0.24(-5.85%) |
Jul 08, 2003 | 4.120 | 4.300 | 4.050 | 4.100 | 212,600 | +0.05(+1.23%) |
Jul 07, 2003 | 3.850 | 4.250 | 3.750 | 4.050 | 434,800 | +0.17(+4.38%) |
Jul 03, 2003 | 3.750 | 3.880 | 3.740 | 3.880 | 40,500 | +0.15(+4.02%) |
Jul 02, 2003 | 3.810 | 3.990 | 3.730 | 3.730 | 81,100 | -0.05(-1.32%) |
Jul 01, 2003 | 3.720 | 3.850 | 3.650 | 3.780 | 202,100 | +0.01(+0.27%) |
Jun 30, 2003 | 3.840 | 4.000 | 3.720 | 3.770 | 119,900 | -0.08(-2.08%) |
Jun 27, 2003 | 4.000 | 4.050 | 3.790 | 3.850 | 162,400 | -0.15(-3.75%) |
Jun 26, 2003 | 4.040 | 4.190 | 3.860 | 4.000 | 515,400 | -0.04(-1.09%) |
Jun 25, 2003 | 4.150 | 4.180 | 3.990 | 4.044 | 112,100 | -0.21(-4.85%) |
Jun 24, 2003 | 4.110 | 4.250 | 4.090 | 4.250 | 69,300 | +0.18(+4.42%) |
Jun 23, 2003 | 4.300 | 4.300 | 4.060 | 4.070 | 153,200 | -0.29(-6.65%) |
Jun 20, 2003 | 4.280 | 4.410 | 4.140 | 4.360 | 120,100 | +0.11(+2.59%) |
Jun 19, 2003 | 4.310 | 4.480 | 4.240 | 4.250 | 125,500 | -0.14(-3.19%) |
Jun 18, 2003 | 4.410 | 4.520 | 4.360 | 4.390 | 77,100 | -0.11(-2.44%) |
Jun 17, 2003 | 4.400 | 4.550 | 4.400 | 4.500 | 151,900 | +0.11(+2.44%) |
Jun 16, 2003 | 4.330 | 4.490 | 4.300 | 4.393 | 69,600 | +0.06(+1.45%) |
Jun 13, 2003 | 4.420 | 4.450 | 4.290 | 4.330 | 53,700 | +0.03(+0.70%) |
Jun 12, 2003 | 4.180 | 4.520 | 4.060 | 4.300 | 329,000 | +0.12(+2.87%) |
Jun 11, 2003 | 4.300 | 4.300 | 4.160 | 4.180 | 59,300 | -0.12(-2.79%) |
Jun 10, 2003 | 4.180 | 4.300 | 4.180 | 4.300 | 44,600 | +0.14(+3.37%) |
Jun 09, 2003 | 4.300 | 4.360 | 4.150 | 4.160 | 99,500 | -0.05(-1.19%) |
Jun 06, 2003 | 4.380 | 4.400 | 4.200 | 4.210 | 154,900 | -0.09(-2.09%) |
Jun 05, 2003 | 4.370 | 4.490 | 4.210 | 4.300 | 135,800 | +0.05(+1.18%) |
Jun 04, 2003 | 4.250 | 4.440 | 4.200 | 4.250 | 103,500 | -0.10(-2.30%) |
Jun 03, 2003 | 4.500 | 4.580 | 4.350 | 4.350 | 66,400 | -0.10(-2.25%) |