Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.556 | 3.584 | 3.522 | 3.544 | 387,859 | -0.02(-0.48%) |
Jul 30, 2003 | 3.476 | 3.567 | 3.439 | 3.561 | 285,256 | +0.07(+2.11%) |
Jul 29, 2003 | 3.544 | 3.554 | 3.466 | 3.488 | 145,502 | -0.06(-1.67%) |
Jul 28, 2003 | 3.553 | 3.565 | 3.539 | 3.547 | 181,767 | -0.01(-0.24%) |
Jul 25, 2003 | 3.561 | 3.561 | 3.533 | 3.556 | 119,851 | +0.00(+0.00%) |
Jul 24, 2003 | 3.556 | 3.571 | 3.549 | 3.556 | 203,880 | +0.00(+0.00%) |
Jul 23, 2003 | 3.623 | 3.623 | 3.553 | 3.556 | 99,065 | -0.07(-1.87%) |
Jul 22, 2003 | 3.567 | 3.626 | 3.564 | 3.623 | 123,832 | +0.06(+1.67%) |
Jul 21, 2003 | 3.635 | 3.635 | 3.561 | 3.564 | 271,103 | -0.08(-2.08%) |
Jul 18, 2003 | 3.609 | 3.640 | 3.603 | 3.640 | 53,070 | +0.03(+0.85%) |
Jul 17, 2003 | 3.635 | 3.645 | 3.607 | 3.609 | 165,404 | -0.02(-0.62%) |
Jul 16, 2003 | 3.632 | 3.639 | 3.616 | 3.632 | 91,989 | +0.00(+0.08%) |
Jul 15, 2003 | 3.604 | 3.631 | 3.604 | 3.629 | 300,735 | +0.03(+0.79%) |
Jul 14, 2003 | 3.587 | 3.618 | 3.582 | 3.601 | 154,790 | +0.03(+0.79%) |
Jul 11, 2003 | 3.591 | 3.609 | 3.556 | 3.573 | 46,437 | -0.01(-0.36%) |
Jul 10, 2003 | 3.595 | 3.606 | 3.579 | 3.586 | 122,063 | -0.02(-0.42%) |
Jul 09, 2003 | 3.595 | 3.618 | 3.584 | 3.601 | 192,381 | -0.01(-0.28%) |
Jul 08, 2003 | 3.607 | 3.622 | 3.591 | 3.611 | 95,527 | +0.00(+0.13%) |
Jul 07, 2003 | 3.626 | 3.647 | 3.600 | 3.607 | 170,711 | -0.03(-0.93%) |
Jul 03, 2003 | 3.626 | 3.649 | 3.626 | 3.640 | 72,972 | -0.03(-0.77%) |
Jul 02, 2003 | 3.581 | 3.669 | 3.581 | 3.669 | 202,553 | +0.08(+2.29%) |
Jul 01, 2003 | 3.567 | 3.618 | 3.558 | 3.587 | 183,536 | +0.01(+0.40%) |
Jun 30, 2003 | 3.589 | 3.590 | 3.547 | 3.573 | 380,341 | -0.02(-0.69%) |
Jun 27, 2003 | 3.548 | 3.612 | 3.548 | 3.597 | 111,006 | +0.05(+1.42%) |
Jun 26, 2003 | 3.573 | 3.605 | 3.547 | 3.547 | 110,564 | -0.03(-0.87%) |
Jun 25, 2003 | 3.649 | 3.649 | 3.569 | 3.578 | 262,700 | -0.07(-1.94%) |
Jun 24, 2003 | 3.505 | 3.762 | 3.505 | 3.649 | 494,001 | +0.13(+3.61%) |
Jun 23, 2003 | 3.530 | 3.560 | 3.508 | 3.522 | 232,627 | -0.01(-0.22%) |
Jun 20, 2003 | 3.506 | 3.532 | 3.505 | 3.530 | 220,244 | +0.02(+0.68%) |
Jun 19, 2003 | 3.504 | 3.532 | 3.499 | 3.506 | 178,229 | +0.00(+0.03%) |
Jun 18, 2003 | 3.502 | 3.522 | 3.482 | 3.505 | 184,863 | +0.00(+0.08%) |
Jun 17, 2003 | 3.470 | 3.515 | 3.470 | 3.502 | 123,832 | +0.02(+0.52%) |
Jun 16, 2003 | 3.403 | 3.486 | 3.380 | 3.484 | 220,244 | +0.09(+2.63%) |
Jun 13, 2003 | 3.420 | 3.420 | 3.380 | 3.395 | 63,685 | -0.03(-0.79%) |
Jun 12, 2003 | 3.403 | 3.430 | 3.366 | 3.422 | 119,409 | +0.02(+0.55%) |
Jun 11, 2003 | 3.392 | 3.409 | 3.386 | 3.403 | 80,048 | +0.01(+0.33%) |
Jun 10, 2003 | 3.380 | 3.406 | 3.380 | 3.392 | 173,364 | +0.00(+0.00%) |
Jun 09, 2003 | 3.397 | 3.406 | 3.381 | 3.392 | 166,731 | -0.02(-0.50%) |
Jun 06, 2003 | 3.383 | 3.419 | 3.372 | 3.409 | 95,085 | +0.03(+1.01%) |
Jun 05, 2003 | 3.352 | 3.375 | 3.337 | 3.375 | 82,259 | +0.02(+0.67%) |
Jun 04, 2003 | 3.281 | 3.358 | 3.279 | 3.352 | 88,009 | +0.07(+2.15%) |
Jun 03, 2003 | 3.341 | 3.341 | 3.270 | 3.281 | 96,854 | -0.07(-1.94%) |
Jun 02, 2003 | 3.389 | 3.389 | 3.321 | 3.346 | 112,333 | +0.00(+0.00%) |
May 30, 2003 | 3.233 | 3.346 | 3.233 | 3.346 | 95,527 | +0.13(+3.95%) |
May 29, 2003 | 3.168 | 3.219 | 3.166 | 3.219 | 427,220 | +0.05(+1.42%) |
May 28, 2003 | 3.179 | 3.185 | 3.158 | 3.174 | 162,750 | -0.02(-0.60%) |
May 27, 2003 | 3.134 | 3.208 | 3.134 | 3.193 | 158,770 | +0.05(+1.69%) |
May 23, 2003 | 3.160 | 3.160 | 3.113 | 3.140 | 103,045 | -0.03(-0.80%) |
May 22, 2003 | 3.164 | 3.211 | 3.146 | 3.166 | 88,893 | +0.00(+0.04%) |
May 21, 2003 | 3.075 | 3.168 | 3.067 | 3.164 | 288,794 | +0.10(+3.23%) |
May 20, 2003 | 3.128 | 3.143 | 3.049 | 3.066 | 202,111 | -0.08(-2.45%) |
May 19, 2003 | 3.222 | 3.250 | 3.142 | 3.142 | 133,119 | -0.06(-1.78%) |
May 16, 2003 | 3.307 | 3.310 | 3.199 | 3.199 | 130,908 | -0.12(-3.58%) |
May 15, 2003 | 3.321 | 3.346 | 3.304 | 3.318 | 163,192 | -0.00(-0.09%) |
May 14, 2003 | 3.389 | 3.391 | 3.321 | 3.321 | 145,060 | -0.06(-1.81%) |
May 13, 2003 | 3.375 | 3.392 | 3.366 | 3.382 | 71,203 | -0.00(-0.03%) |
May 12, 2003 | 3.392 | 3.429 | 3.375 | 3.383 | 73,414 | -0.01(-0.22%) |
May 09, 2003 | 3.236 | 3.391 | 3.226 | 3.391 | 88,893 | +0.14(+4.31%) |
May 08, 2003 | 3.318 | 3.322 | 3.250 | 3.250 | 43,341 | -0.10(-2.97%) |
May 07, 2003 | 3.284 | 3.363 | 3.284 | 3.350 | 67,223 | +0.05(+1.56%) |
May 06, 2003 | 3.390 | 3.404 | 3.279 | 3.298 | 167,615 | -0.10(-2.83%) |
May 05, 2003 | 3.448 | 3.448 | 3.367 | 3.395 | 428,989 | -0.09(-2.67%) |
May 02, 2003 | 3.482 | 3.553 | 3.434 | 3.488 | 156,559 | +0.02(+0.57%) |