Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.000 | 5.255 | 5.000 | 5.200 | 222,600 | +0.20(+4.00%) |
Aug 28, 2003 | 4.825 | 5.072 | 4.817 | 5.000 | 287,800 | +0.17(+3.63%) |
Aug 27, 2003 | 4.800 | 4.875 | 4.800 | 4.825 | 109,600 | +0.03(+0.63%) |
Aug 26, 2003 | 4.947 | 4.947 | 4.550 | 4.795 | 423,200 | -0.08(-1.64%) |
Aug 25, 2003 | 5.037 | 5.043 | 4.850 | 4.875 | 87,600 | -0.12(-2.50%) |
Aug 22, 2003 | 5.215 | 5.290 | 4.928 | 5.000 | 218,000 | -0.07(-1.43%) |
Aug 21, 2003 | 4.997 | 5.185 | 4.925 | 5.072 | 291,400 | +0.19(+4.00%) |
Aug 20, 2003 | 5.045 | 5.045 | 4.860 | 4.878 | 315,800 | -0.14(-2.84%) |
Aug 19, 2003 | 4.850 | 5.055 | 4.813 | 5.020 | 961,400 | +0.21(+4.31%) |
Aug 18, 2003 | 4.468 | 4.880 | 4.446 | 4.812 | 318,600 | +0.45(+10.32%) |
Aug 15, 2003 | 4.383 | 4.388 | 4.362 | 4.362 | 19,600 | -0.01(-0.29%) |
Aug 14, 2003 | 4.320 | 4.500 | 4.277 | 4.375 | 36,800 | +0.05(+1.21%) |
Aug 13, 2003 | 4.385 | 4.438 | 4.253 | 4.322 | 72,000 | -0.10(-2.21%) |
Aug 12, 2003 | 4.425 | 4.438 | 4.338 | 4.420 | 152,400 | +0.04(+1.03%) |
Aug 11, 2003 | 4.310 | 4.450 | 4.183 | 4.375 | 130,200 | +0.07(+1.51%) |
Aug 08, 2003 | 4.312 | 4.312 | 4.197 | 4.310 | 62,000 | -0.07(-1.60%) |
Aug 07, 2003 | 4.350 | 4.407 | 4.312 | 4.380 | 47,000 | +0.12(+2.70%) |
Aug 06, 2003 | 4.188 | 4.365 | 4.128 | 4.265 | 78,000 | +0.02(+0.53%) |
Aug 05, 2003 | 4.312 | 4.393 | 4.200 | 4.242 | 66,600 | -0.11(-2.58%) |
Aug 04, 2003 | 4.393 | 4.452 | 4.346 | 4.355 | 41,800 | -0.08(-1.75%) |
Aug 01, 2003 | 4.450 | 4.450 | 4.375 | 4.433 | 38,200 | -0.05(-1.12%) |
Jul 31, 2003 | 4.303 | 4.612 | 4.150 | 4.482 | 93,800 | +0.12(+2.82%) |
Jul 30, 2003 | 4.450 | 4.478 | 4.303 | 4.360 | 62,600 | -0.03(-0.63%) |
Jul 29, 2003 | 4.300 | 4.487 | 4.237 | 4.388 | 240,600 | +0.09(+2.09%) |
Jul 28, 2003 | 4.088 | 4.300 | 4.037 | 4.298 | 229,600 | +0.16(+3.80%) |
Jul 25, 2003 | 4.303 | 4.303 | 4.050 | 4.140 | 34,200 | -0.05(-1.13%) |
Jul 24, 2003 | 4.300 | 4.305 | 4.188 | 4.188 | 34,000 | -0.12(-2.79%) |
Jul 23, 2003 | 4.277 | 4.308 | 4.237 | 4.308 | 85,200 | +0.05(+1.12%) |
Jul 22, 2003 | 4.213 | 4.275 | 4.190 | 4.260 | 41,200 | +0.07(+1.73%) |
Jul 21, 2003 | 4.300 | 4.300 | 4.125 | 4.188 | 39,000 | -0.03(-0.77%) |
Jul 18, 2003 | 4.083 | 4.237 | 3.987 | 4.220 | 60,000 | +0.05(+1.14%) |
Jul 17, 2003 | 4.296 | 4.320 | 3.938 | 4.173 | 157,800 | -0.12(-2.74%) |
Jul 16, 2003 | 4.327 | 4.362 | 4.270 | 4.290 | 36,400 | -0.02(-0.52%) |
Jul 15, 2003 | 4.338 | 4.425 | 4.263 | 4.312 | 75,200 | +0.04(+0.88%) |
Jul 14, 2003 | 4.312 | 4.495 | 4.275 | 4.275 | 140,600 | -0.02(-0.58%) |
Jul 11, 2003 | 4.295 | 4.300 | 4.272 | 4.300 | 100,200 | +0.01(+0.23%) |
Jul 10, 2003 | 4.275 | 4.300 | 4.265 | 4.290 | 75,200 | +0.01(+0.35%) |
Jul 09, 2003 | 4.235 | 4.300 | 4.235 | 4.275 | 244,000 | +0.03(+0.59%) |
Jul 08, 2003 | 4.300 | 4.300 | 4.202 | 4.250 | 109,000 | -0.05(-1.11%) |
Jul 07, 2003 | 4.263 | 4.300 | 4.225 | 4.298 | 343,800 | +0.05(+1.12%) |
Jul 03, 2003 | 4.270 | 4.270 | 4.213 | 4.250 | 47,800 | -0.01(-0.12%) |
Jul 02, 2003 | 4.263 | 4.272 | 4.245 | 4.255 | 162,200 | -0.01(-0.17%) |
Jul 01, 2003 | 4.295 | 4.295 | 4.247 | 4.263 | 161,400 | -0.02(-0.58%) |
Jun 30, 2003 | 4.250 | 4.303 | 4.175 | 4.287 | 869,600 | +0.09(+2.08%) |
Jun 27, 2003 | 4.213 | 4.372 | 4.192 | 4.200 | 333,600 | +0.01(+0.29%) |
Jun 26, 2003 | 4.100 | 4.232 | 4.058 | 4.188 | 363,400 | +0.09(+2.14%) |
Jun 25, 2003 | 4.075 | 4.100 | 4.000 | 4.100 | 96,200 | +0.09(+2.24%) |
Jun 24, 2003 | 4.100 | 4.100 | 4.000 | 4.010 | 54,600 | +0.01(+0.25%) |
Jun 23, 2003 | 4.062 | 4.125 | 3.953 | 4.000 | 119,800 | -0.08(-1.84%) |
Jun 20, 2003 | 4.100 | 4.170 | 4.062 | 4.075 | 93,200 | +0.01(+0.18%) |
Jun 19, 2003 | 4.025 | 4.090 | 3.958 | 4.067 | 171,400 | +0.07(+1.88%) |
Jun 18, 2003 | 4.138 | 4.188 | 3.938 | 3.993 | 93,400 | -0.10(-2.32%) |
Jun 17, 2003 | 4.150 | 4.225 | 4.040 | 4.088 | 109,600 | -0.02(-0.49%) |
Jun 16, 2003 | 4.013 | 4.215 | 3.995 | 4.107 | 263,800 | +0.05(+1.23%) |
Jun 13, 2003 | 4.055 | 4.062 | 4.000 | 4.058 | 185,200 | +0.01(+0.25%) |
Jun 12, 2003 | 3.975 | 4.075 | 3.975 | 4.048 | 114,400 | +0.03(+0.68%) |
Jun 11, 2003 | 3.925 | 4.062 | 3.875 | 4.020 | 180,000 | +0.11(+2.75%) |
Jun 10, 2003 | 3.800 | 3.925 | 3.790 | 3.913 | 115,600 | +0.13(+3.31%) |
Jun 09, 2003 | 3.938 | 4.003 | 3.757 | 3.787 | 174,600 | -0.19(-4.72%) |
Jun 06, 2003 | 4.025 | 4.025 | 3.868 | 3.975 | 186,600 | -0.05(-1.18%) |
Jun 05, 2003 | 4.030 | 4.058 | 3.980 | 4.022 | 200,000 | +0.01(+0.25%) |
Jun 04, 2003 | 4.098 | 4.173 | 4.013 | 4.013 | 574,800 | -0.05(-1.17%) |
Jun 03, 2003 | 3.938 | 4.060 | 3.882 | 4.060 | 551,400 | +0.17(+4.44%) |