Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.973 | 3.991 | 3.972 | 3.972 | 19,932 | +0.00(+0.00%) |
Aug 28, 2003 | 3.960 | 3.972 | 3.960 | 3.972 | 8,392 | +0.08(+2.06%) |
Aug 27, 2003 | 3.892 | 3.892 | 3.892 | 3.892 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 3.892 | 3.892 | 3.892 | 3.892 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 3.892 | 3.892 | 3.892 | 3.892 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 3.892 | 3.892 | 3.892 | 3.892 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 3.890 | 3.892 | 3.889 | 3.892 | 3,671 | +0.02(+0.39%) |
Aug 19, 2003 | 3.876 | 3.876 | 3.876 | 3.876 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 3.876 | 3.876 | 3.876 | 3.876 | 1,049 | -0.06(-1.61%) |
Aug 15, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 2,622 | +0.07(+1.77%) |
Aug 14, 2003 | 3.871 | 3.873 | 3.871 | 3.871 | 3,671 | -0.00(-0.00%) |
Aug 13, 2003 | 3.871 | 3.871 | 3.871 | 3.871 | 524 | +0.00(+0.04%) |
Aug 12, 2003 | 3.897 | 3.897 | 3.707 | 3.870 | 49,306 | +0.01(+0.33%) |
Aug 11, 2003 | 3.857 | 3.857 | 3.857 | 3.857 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 3.813 | 3.857 | 3.800 | 3.857 | 30,423 | +0.06(+1.51%) |
Aug 07, 2003 | 3.705 | 3.800 | 3.705 | 3.800 | 11,539 | +0.11(+3.10%) |
Aug 06, 2003 | 3.724 | 3.724 | 3.686 | 3.686 | 9,966 | -0.05(-1.36%) |
Aug 05, 2003 | 3.787 | 3.787 | 3.737 | 3.737 | 5,769 | +0.12(+3.27%) |
Aug 04, 2003 | 3.618 | 3.618 | 3.618 | 3.618 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 3.618 | 3.618 | 3.618 | 3.618 | 5,245 | +0.01(+0.39%) |
Jul 31, 2003 | 3.604 | 3.604 | 3.604 | 3.604 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 3.604 | 3.604 | 3.604 | 3.604 | 0 | -0.21(-5.47%) |
Jul 29, 2003 | 3.813 | 3.813 | 3.813 | 3.813 | 0 | +0.21(+5.78%) |
Jul 28, 2003 | 3.825 | 3.825 | 3.604 | 3.604 | 7,868 | -0.21(-5.47%) |
Jul 25, 2003 | 3.813 | 3.813 | 3.813 | 3.813 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 3.645 | 3.813 | 3.622 | 3.813 | 7,868 | +0.17(+4.71%) |
Jul 23, 2003 | 3.641 | 3.641 | 3.641 | 3.641 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 3.737 | 3.738 | 3.641 | 3.641 | 3,671 | -0.18(-4.82%) |
Jul 21, 2003 | 3.826 | 3.826 | 3.826 | 3.826 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 3.826 | 3.826 | 3.826 | 3.826 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 3.826 | 3.826 | 3.826 | 3.826 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 3.826 | 3.826 | 3.826 | 3.826 | 1,573 | -0.00(-0.07%) |
Jul 15, 2003 | 3.828 | 3.828 | 3.828 | 3.828 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 3.828 | 3.828 | 3.828 | 3.828 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 3.941 | 3.993 | 3.828 | 3.828 | 2,622 | -0.21(-5.13%) |
Jul 10, 2003 | 3.832 | 4.035 | 3.795 | 4.035 | 24,128 | +0.22(+5.83%) |
Jul 09, 2003 | 3.813 | 3.813 | 3.813 | 3.813 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 3.876 | 3.876 | 3.813 | 3.813 | 9,966 | -0.06(-1.51%) |
Jul 07, 2003 | 3.871 | 3.871 | 3.871 | 3.871 | 1,049 | +0.06(+1.53%) |
Jul 03, 2003 | 3.813 | 3.813 | 3.813 | 3.813 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 3.813 | 3.813 | 3.813 | 3.813 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 3.813 | 3.813 | 3.813 | 3.813 | 5,245 | +0.13(+3.45%) |
Jun 30, 2003 | 3.686 | 3.686 | 3.686 | 3.686 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 3.686 | 3.686 | 3.686 | 3.686 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 3.686 | 3.686 | 3.686 | 3.686 | 5,245 | -0.07(-1.86%) |
Jun 25, 2003 | 3.756 | 3.756 | 3.756 | 3.756 | 524 | -0.06(-1.50%) |
Jun 24, 2003 | 3.812 | 3.813 | 3.812 | 3.813 | 31,996 | +0.05(+1.35%) |
Jun 23, 2003 | 3.773 | 3.774 | 3.762 | 3.762 | 5,245 | -0.02(-0.50%) |
Jun 20, 2003 | 3.749 | 3.813 | 3.749 | 3.781 | 9,441 | +0.18(+5.01%) |
Jun 19, 2003 | 3.557 | 3.601 | 3.557 | 3.601 | 1,049 | -0.14(-3.64%) |
Jun 18, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 3.700 | 3.737 | 3.698 | 3.737 | 7,343 | +0.02(+0.51%) |
Jun 12, 2003 | 3.718 | 3.718 | 3.718 | 3.718 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 3.496 | 3.718 | 3.496 | 3.718 | 18,358 | +0.10(+2.63%) |
Jun 10, 2003 | 3.622 | 3.622 | 3.622 | 3.622 | 2,622 | +0.00(+0.00%) |
Jun 09, 2003 | 3.413 | 3.621 | 3.470 | 3.622 | 8,392 | +0.21(+6.15%) |
Jun 06, 2003 | 3.466 | 3.686 | 3.372 | 3.413 | 19,932 | -0.18(-4.99%) |
Jun 05, 2003 | 3.682 | 3.682 | 3.559 | 3.592 | 166,803 | -0.04(-1.09%) |
Jun 04, 2003 | 3.467 | 3.686 | 3.432 | 3.631 | 27,276 | +0.15(+4.19%) |
Jun 03, 2003 | 3.447 | 3.554 | 3.438 | 3.485 | 18,883 | +0.04(+1.11%) |