Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.797 | 3.811 | 3.769 | 3.778 | 734,400 | -0.02(-0.50%) |
Aug 28, 2003 | 3.827 | 3.828 | 3.776 | 3.797 | 497,700 | -0.05(-1.24%) |
Aug 27, 2003 | 3.810 | 3.848 | 3.796 | 3.844 | 1,350,900 | +0.03(+0.90%) |
Aug 26, 2003 | 3.789 | 3.823 | 3.777 | 3.810 | 589,500 | +0.02(+0.56%) |
Aug 25, 2003 | 3.847 | 3.862 | 3.778 | 3.789 | 376,200 | -0.06(-1.62%) |
Aug 22, 2003 | 3.872 | 3.877 | 3.846 | 3.851 | 1,036,800 | -0.02(-0.55%) |
Aug 21, 2003 | 3.889 | 3.890 | 3.828 | 3.872 | 914,400 | -0.01(-0.34%) |
Aug 20, 2003 | 3.906 | 3.932 | 3.879 | 3.886 | 546,300 | -0.02(-0.54%) |
Aug 19, 2003 | 3.906 | 3.933 | 3.892 | 3.907 | 648,900 | +0.01(+0.32%) |
Aug 18, 2003 | 3.811 | 3.906 | 3.811 | 3.894 | 565,200 | +0.08(+2.18%) |
Aug 15, 2003 | 3.833 | 3.843 | 3.793 | 3.811 | 108,000 | -0.03(-0.78%) |
Aug 14, 2003 | 3.804 | 3.862 | 3.778 | 3.841 | 630,900 | +0.05(+1.41%) |
Aug 13, 2003 | 3.778 | 3.834 | 3.728 | 3.788 | 551,700 | -0.00(-0.03%) |
Aug 12, 2003 | 3.831 | 3.844 | 3.767 | 3.789 | 510,300 | -0.02(-0.64%) |
Aug 11, 2003 | 3.776 | 3.848 | 3.776 | 3.813 | 808,200 | +0.04(+1.03%) |
Aug 08, 2003 | 3.778 | 3.788 | 3.747 | 3.774 | 664,200 | +0.02(+0.65%) |
Aug 07, 2003 | 3.756 | 3.778 | 3.691 | 3.750 | 937,800 | +0.01(+0.33%) |
Aug 06, 2003 | 3.770 | 3.807 | 3.669 | 3.738 | 1,361,700 | +0.09(+2.34%) |
Aug 05, 2003 | 3.711 | 3.722 | 3.626 | 3.652 | 7,096,500 | +0.18(+5.32%) |
Aug 04, 2003 | 3.533 | 3.594 | 3.387 | 3.468 | 4,563,000 | -0.09(-2.47%) |
Aug 01, 2003 | 3.800 | 3.800 | 3.533 | 3.556 | 2,392,623 | -0.26(-6.71%) |
Jul 31, 2003 | 3.767 | 3.831 | 3.754 | 3.811 | 854,100 | +0.04(+1.18%) |
Jul 30, 2003 | 3.833 | 3.833 | 3.754 | 3.767 | 1,834,200 | -0.04(-1.05%) |
Jul 29, 2003 | 3.796 | 3.824 | 3.767 | 3.807 | 1,036,800 | -0.00(-0.03%) |
Jul 28, 2003 | 3.783 | 3.833 | 3.778 | 3.808 | 1,209,600 | +0.02(+0.65%) |
Jul 25, 2003 | 3.766 | 3.783 | 3.746 | 3.783 | 862,200 | +0.04(+1.01%) |
Jul 24, 2003 | 3.803 | 3.804 | 3.729 | 3.746 | 918,000 | -0.02(-0.56%) |
Jul 23, 2003 | 3.857 | 3.871 | 3.748 | 3.767 | 1,082,700 | -0.09(-2.39%) |
Jul 22, 2003 | 3.874 | 3.883 | 3.833 | 3.859 | 329,400 | +0.00(+0.09%) |
Jul 21, 2003 | 3.873 | 3.922 | 3.842 | 3.856 | 735,300 | -0.01(-0.34%) |
Jul 18, 2003 | 3.818 | 3.888 | 3.818 | 3.869 | 1,024,200 | +0.06(+1.52%) |
Jul 17, 2003 | 3.917 | 3.934 | 3.791 | 3.811 | 1,553,400 | -0.11(-2.78%) |
Jul 16, 2003 | 3.951 | 3.951 | 3.881 | 3.920 | 700,200 | -0.02(-0.59%) |
Jul 15, 2003 | 3.943 | 3.943 | 3.924 | 3.943 | 189,900 | +0.00(+0.03%) |
Jul 14, 2003 | 3.907 | 3.948 | 3.884 | 3.942 | 417,600 | +0.03(+0.82%) |
Jul 11, 2003 | 3.906 | 3.927 | 3.906 | 3.910 | 455,400 | +0.00(+0.11%) |
Jul 10, 2003 | 3.947 | 3.954 | 3.903 | 3.906 | 460,800 | -0.05(-1.26%) |
Jul 09, 2003 | 3.914 | 3.983 | 3.914 | 3.956 | 416,700 | +0.02(+0.48%) |
Jul 08, 2003 | 3.923 | 3.954 | 3.911 | 3.937 | 1,030,500 | +0.00(+0.03%) |
Jul 07, 2003 | 3.878 | 3.944 | 3.878 | 3.936 | 567,900 | +0.06(+1.46%) |
Jul 03, 2003 | 3.894 | 3.894 | 3.868 | 3.879 | 282,600 | -0.00(-0.09%) |
Jul 02, 2003 | 3.872 | 3.891 | 3.833 | 3.882 | 756,000 | +0.03(+0.66%) |
Jul 01, 2003 | 3.854 | 3.889 | 3.846 | 3.857 | 1,990,800 | -0.00(-0.06%) |
Jun 30, 2003 | 3.877 | 3.894 | 3.850 | 3.859 | 464,400 | -0.00(-0.06%) |
Jun 27, 2003 | 3.806 | 3.876 | 3.796 | 3.861 | 2,722,500 | +0.08(+2.21%) |
Jun 26, 2003 | 3.800 | 3.806 | 3.767 | 3.778 | 841,500 | -0.01(-0.18%) |
Jun 25, 2003 | 3.767 | 3.806 | 3.756 | 3.784 | 1,144,800 | +0.03(+0.77%) |
Jun 24, 2003 | 3.752 | 3.789 | 3.731 | 3.756 | 1,535,400 | -0.03(-0.70%) |
Jun 23, 2003 | 3.833 | 3.871 | 3.768 | 3.782 | 1,045,800 | -0.05(-1.36%) |
Jun 20, 2003 | 3.840 | 3.861 | 3.806 | 3.834 | 1,002,600 | +0.01(+0.20%) |
Jun 19, 2003 | 3.889 | 3.893 | 3.800 | 3.827 | 1,389,600 | -0.04(-0.95%) |
Jun 18, 2003 | 3.981 | 3.982 | 3.813 | 3.863 | 2,322,900 | -0.12(-2.99%) |
Jun 17, 2003 | 4.070 | 4.089 | 3.982 | 3.982 | 1,918,800 | -0.08(-2.08%) |
Jun 16, 2003 | 4.056 | 4.089 | 4.022 | 4.067 | 1,638,000 | +0.04(+0.99%) |
Jun 13, 2003 | 4.076 | 4.077 | 4.027 | 4.027 | 577,800 | -0.04(-0.98%) |
Jun 12, 2003 | 4.056 | 4.072 | 4.053 | 4.067 | 781,200 | +0.02(+0.41%) |
Jun 11, 2003 | 4.050 | 4.059 | 4.013 | 4.050 | 636,300 | -0.01(-0.25%) |
Jun 10, 2003 | 4.043 | 4.061 | 3.991 | 4.060 | 1,026,900 | +0.03(+0.72%) |
Jun 09, 2003 | 4.141 | 4.132 | 4.008 | 4.031 | 1,113,903 | -0.11(-2.66%) |
Jun 06, 2003 | 4.156 | 4.200 | 4.132 | 4.141 | 1,989,900 | -0.02(-0.51%) |
Jun 05, 2003 | 4.172 | 4.188 | 4.161 | 4.162 | 489,600 | -0.01(-0.18%) |
Jun 04, 2003 | 4.128 | 4.178 | 4.122 | 4.170 | 2,649,600 | +0.03(+0.62%) |
Jun 03, 2003 | 4.110 | 4.163 | 4.110 | 4.144 | 2,010,600 | +0.03(+0.70%) |