Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.400 | 4.400 | 4.250 | 4.300 | 81,100 | -0.06(-1.38%) |
Aug 28, 2003 | 4.570 | 4.570 | 4.300 | 4.360 | 68,400 | -0.19(-4.18%) |
Aug 27, 2003 | 4.550 | 4.690 | 4.410 | 4.550 | 112,600 | +0.05(+1.11%) |
Aug 26, 2003 | 4.490 | 4.600 | 4.210 | 4.500 | 401,800 | +0.42(+10.29%) |
Aug 25, 2003 | 3.980 | 4.100 | 3.950 | 4.080 | 32,100 | +0.15(+3.82%) |
Aug 22, 2003 | 3.800 | 3.930 | 3.764 | 3.930 | 8,400 | +0.11(+2.88%) |
Aug 21, 2003 | 3.775 | 3.839 | 3.770 | 3.820 | 10,200 | +0.02(+0.53%) |
Aug 20, 2003 | 3.750 | 3.800 | 3.750 | 3.800 | 7,500 | +0.05(+1.36%) |
Aug 19, 2003 | 3.739 | 3.750 | 3.600 | 3.749 | 13,300 | +0.08(+2.15%) |
Aug 18, 2003 | 3.960 | 3.960 | 3.660 | 3.670 | 20,600 | -0.16(-4.18%) |
Aug 15, 2003 | 3.750 | 3.830 | 3.750 | 3.830 | 4,100 | +0.04(+1.06%) |
Aug 14, 2003 | 3.720 | 3.800 | 3.700 | 3.790 | 10,600 | +0.08(+2.16%) |
Aug 13, 2003 | 3.660 | 3.730 | 3.640 | 3.710 | 19,100 | +0.11(+3.06%) |
Aug 12, 2003 | 3.860 | 3.860 | 3.600 | 3.600 | 9,800 | -0.17(-4.51%) |
Aug 11, 2003 | 3.980 | 3.980 | 3.770 | 3.770 | 1,800 | -0.08(-2.08%) |
Aug 08, 2003 | 3.990 | 4.110 | 3.810 | 3.850 | 78,400 | -0.07(-1.79%) |
Aug 07, 2003 | 3.850 | 3.920 | 3.720 | 3.920 | 2,600 | +0.17(+4.53%) |
Aug 06, 2003 | 3.665 | 3.820 | 3.665 | 3.750 | 18,100 | +0.08(+2.18%) |
Aug 05, 2003 | 3.671 | 3.700 | 3.670 | 3.670 | 8,700 | -0.02(-0.54%) |
Aug 04, 2003 | 3.745 | 3.771 | 3.650 | 3.690 | 10,600 | -0.05(-1.34%) |
Aug 01, 2003 | 3.920 | 3.920 | 3.690 | 3.740 | 6,400 | -0.18(-4.59%) |
Jul 31, 2003 | 3.900 | 3.980 | 3.900 | 3.920 | 9,000 | +0.02(+0.51%) |
Jul 30, 2003 | 3.750 | 3.920 | 3.720 | 3.900 | 20,900 | +0.13(+3.45%) |
Jul 29, 2003 | 3.700 | 3.850 | 3.640 | 3.770 | 23,100 | +0.16(+4.43%) |
Jul 28, 2003 | 3.710 | 3.850 | 3.610 | 3.610 | 38,600 | -0.11(-2.96%) |
Jul 25, 2003 | 3.550 | 3.740 | 3.480 | 3.720 | 16,200 | +0.22(+6.29%) |
Jul 24, 2003 | 3.450 | 3.580 | 3.450 | 3.500 | 18,100 | +0.01(+0.29%) |
Jul 23, 2003 | 3.500 | 3.540 | 3.450 | 3.490 | 19,000 | -0.05(-1.38%) |
Jul 22, 2003 | 3.520 | 3.539 | 3.500 | 3.539 | 10,600 | +0.04(+1.11%) |
Jul 21, 2003 | 3.570 | 3.570 | 3.490 | 3.500 | 10,600 | -0.07(-1.96%) |
Jul 18, 2003 | 3.660 | 3.660 | 3.450 | 3.570 | 14,000 | -0.12(-3.23%) |
Jul 17, 2003 | 3.630 | 3.700 | 3.630 | 3.689 | 9,500 | +0.03(+0.79%) |
Jul 16, 2003 | 3.700 | 3.700 | 3.660 | 3.660 | 13,500 | -0.05(-1.35%) |
Jul 15, 2003 | 3.690 | 3.750 | 3.650 | 3.710 | 12,100 | +0.01(+0.27%) |
Jul 14, 2003 | 3.670 | 3.800 | 3.610 | 3.700 | 30,500 | +0.04(+1.09%) |
Jul 11, 2003 | 3.610 | 3.700 | 3.610 | 3.660 | 21,100 | +0.05(+1.50%) |
Jul 10, 2003 | 3.720 | 3.760 | 3.500 | 3.606 | 44,500 | -0.16(-4.35%) |
Jul 09, 2003 | 3.740 | 3.800 | 3.710 | 3.770 | 7,100 | +0.05(+1.34%) |
Jul 08, 2003 | 3.700 | 3.750 | 3.650 | 3.720 | 32,700 | +0.02(+0.54%) |
Jul 07, 2003 | 3.400 | 3.710 | 3.220 | 3.700 | 65,200 | +0.33(+9.79%) |
Jul 03, 2003 | 3.370 | 3.389 | 3.280 | 3.370 | 10,200 | +0.12(+3.69%) |
Jul 02, 2003 | 3.280 | 3.280 | 3.210 | 3.250 | 8,700 | -0.03(-0.91%) |
Jul 01, 2003 | 3.290 | 3.290 | 3.230 | 3.280 | 3,100 | -0.03(-0.91%) |
Jun 30, 2003 | 3.380 | 3.390 | 3.310 | 3.310 | 5,300 | -0.07(-2.07%) |
Jun 27, 2003 | 3.250 | 3.380 | 3.250 | 3.380 | 5,500 | +0.02(+0.60%) |
Jun 26, 2003 | 3.400 | 3.400 | 3.250 | 3.360 | 11,900 | +0.04(+1.20%) |
Jun 25, 2003 | 3.245 | 3.380 | 3.190 | 3.320 | 18,800 | +0.09(+2.79%) |
Jun 24, 2003 | 3.230 | 3.230 | 2.960 | 3.230 | 38,800 | +0.00(+0.00%) |
Jun 23, 2003 | 3.250 | 3.350 | 3.100 | 3.230 | 23,800 | -0.02(-0.62%) |
Jun 20, 2003 | 3.490 | 3.490 | 3.100 | 3.250 | 15,700 | -0.20(-5.80%) |
Jun 19, 2003 | 3.800 | 4.000 | 3.440 | 3.450 | 6,700 | -0.13(-3.63%) |
Jun 18, 2003 | 3.700 | 3.700 | 3.350 | 3.580 | 25,100 | -0.07(-1.92%) |
Jun 17, 2003 | 3.950 | 3.950 | 3.350 | 3.650 | 13,100 | +0.05(+1.42%) |
Jun 16, 2003 | 3.420 | 3.599 | 3.400 | 3.599 | 2,800 | +0.29(+8.73%) |
Jun 13, 2003 | 3.350 | 3.360 | 3.290 | 3.310 | 29,600 | -0.09(-2.65%) |
Jun 12, 2003 | 3.530 | 3.750 | 3.260 | 3.400 | 34,600 | -0.15(-4.23%) |
Jun 11, 2003 | 3.650 | 3.650 | 3.410 | 3.550 | 23,700 | -0.08(-2.18%) |
Jun 10, 2003 | 3.910 | 4.010 | 3.600 | 3.629 | 19,000 | -0.25(-6.47%) |
Jun 09, 2003 | 3.500 | 3.880 | 3.490 | 3.880 | 9,600 | +0.24(+6.62%) |
Jun 06, 2003 | 3.800 | 3.820 | 3.400 | 3.639 | 41,600 | -0.14(-3.73%) |
Jun 05, 2003 | 3.880 | 3.880 | 3.760 | 3.780 | 12,900 | -0.10(-2.55%) |
Jun 04, 2003 | 3.840 | 3.910 | 3.650 | 3.879 | 11,700 | +0.04(+1.02%) |
Jun 03, 2003 | 3.820 | 3.840 | 3.710 | 3.840 | 9,800 | +0.00(+0.00%) |