Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.269 | 3.333 | 3.255 | 3.324 | 380,644 | +0.08(+2.52%) |
Jul 30, 2003 | 3.264 | 3.264 | 3.215 | 3.242 | 456,676 | -0.03(-0.79%) |
Jul 29, 2003 | 3.177 | 3.278 | 3.169 | 3.268 | 574,575 | +0.08(+2.48%) |
Jul 28, 2003 | 3.235 | 3.247 | 3.183 | 3.189 | 320,010 | -0.03(-0.98%) |
Jul 25, 2003 | 3.204 | 3.248 | 3.196 | 3.221 | 228,097 | +0.03(+0.89%) |
Jul 24, 2003 | 3.195 | 3.253 | 3.192 | 3.192 | 655,901 | -0.05(-1.44%) |
Jul 23, 2003 | 3.201 | 3.241 | 3.201 | 3.239 | 668,894 | +0.01(+0.18%) |
Jul 22, 2003 | 3.170 | 3.240 | 3.170 | 3.233 | 484,587 | +0.04(+1.27%) |
Jul 21, 2003 | 3.190 | 3.209 | 3.169 | 3.193 | 597,192 | +0.01(+0.42%) |
Jul 18, 2003 | 3.140 | 3.205 | 3.039 | 3.179 | 1,972,515 | -0.07(-2.10%) |
Jul 17, 2003 | 3.314 | 3.402 | 3.222 | 3.247 | 1,074,080 | -0.18(-5.33%) |
Jul 16, 2003 | 3.422 | 3.481 | 3.403 | 3.430 | 325,785 | -0.01(-0.18%) |
Jul 15, 2003 | 3.434 | 3.478 | 3.419 | 3.437 | 256,489 | +0.02(+0.53%) |
Jul 14, 2003 | 3.381 | 3.426 | 3.381 | 3.418 | 225,691 | +0.03(+0.90%) |
Jul 11, 2003 | 3.402 | 3.402 | 3.366 | 3.388 | 171,313 | +0.02(+0.59%) |
Jul 10, 2003 | 3.380 | 3.429 | 3.368 | 3.368 | 508,167 | -0.06(-1.76%) |
Jul 09, 2003 | 3.436 | 3.436 | 3.397 | 3.428 | 442,240 | +0.00(+0.14%) |
Jul 08, 2003 | 3.481 | 3.527 | 3.396 | 3.424 | 906,134 | +0.02(+0.70%) |
Jul 07, 2003 | 3.416 | 3.429 | 3.380 | 3.400 | 245,902 | +0.00(+0.02%) |
Jul 03, 2003 | 3.399 | 3.447 | 3.393 | 3.399 | 136,184 | -0.02(-0.61%) |
Jul 02, 2003 | 3.324 | 3.434 | 3.321 | 3.420 | 418,660 | +0.11(+3.23%) |
Jul 01, 2003 | 3.265 | 3.329 | 3.241 | 3.313 | 390,749 | +0.06(+1.93%) |
Jun 30, 2003 | 3.337 | 3.376 | 3.249 | 3.250 | 449,939 | -0.08(-2.39%) |
Jun 27, 2003 | 3.213 | 3.385 | 3.213 | 3.330 | 463,894 | +0.08(+2.41%) |
Jun 26, 2003 | 3.231 | 3.251 | 3.198 | 3.251 | 283,437 | +0.03(+0.84%) |
Jun 25, 2003 | 3.165 | 3.230 | 3.156 | 3.224 | 464,857 | +0.04(+1.36%) |
Jun 24, 2003 | 3.207 | 3.207 | 3.148 | 3.181 | 185,269 | +0.01(+0.36%) |
Jun 23, 2003 | 3.224 | 3.248 | 3.149 | 3.170 | 222,804 | -0.05(-1.68%) |
Jun 20, 2003 | 3.236 | 3.281 | 3.198 | 3.224 | 320,010 | -0.01(-0.39%) |
Jun 19, 2003 | 3.265 | 3.338 | 3.235 | 3.236 | 261,301 | -0.04(-1.30%) |
Jun 18, 2003 | 3.372 | 3.372 | 3.275 | 3.279 | 380,644 | -0.09(-2.68%) |
Jun 17, 2003 | 3.369 | 3.378 | 3.336 | 3.369 | 406,629 | +0.04(+1.15%) |
Jun 16, 2003 | 3.312 | 3.416 | 3.301 | 3.331 | 435,502 | +0.02(+0.55%) |
Jun 13, 2003 | 3.351 | 3.358 | 3.283 | 3.312 | 309,904 | -0.07(-1.98%) |
Jun 12, 2003 | 3.351 | 3.392 | 3.313 | 3.379 | 610,185 | +0.03(+0.95%) |
Jun 11, 2003 | 3.221 | 3.353 | 3.196 | 3.348 | 1,178,985 | +0.14(+4.37%) |
Jun 10, 2003 | 3.169 | 3.219 | 3.169 | 3.207 | 353,695 | +0.04(+1.11%) |
Jun 09, 2003 | 3.142 | 3.231 | 3.142 | 3.172 | 886,404 | +0.02(+0.51%) |
Jun 06, 2003 | 3.286 | 3.347 | 3.154 | 3.156 | 808,447 | -0.14(-4.33%) |
Jun 05, 2003 | 3.316 | 3.323 | 3.218 | 3.299 | 1,632,294 | -0.10(-2.88%) |
Jun 04, 2003 | 3.358 | 3.428 | 3.331 | 3.397 | 651,570 | +0.04(+1.10%) |
Jun 03, 2003 | 3.297 | 3.361 | 3.285 | 3.360 | 447,052 | +0.00(+0.05%) |
Jun 02, 2003 | 3.318 | 3.382 | 3.295 | 3.358 | 358,507 | +0.03(+0.94%) |
May 30, 2003 | 3.247 | 3.356 | 3.240 | 3.327 | 569,281 | +0.07(+2.14%) |
May 29, 2003 | 3.195 | 3.257 | 3.169 | 3.257 | 1,010,078 | +0.07(+2.32%) |
May 28, 2003 | 3.174 | 3.210 | 3.143 | 3.184 | 368,132 | +0.01(+0.38%) |
May 27, 2003 | 3.080 | 3.178 | 3.080 | 3.172 | 1,414,301 | +0.09(+2.78%) |
May 23, 2003 | 3.089 | 3.129 | 3.076 | 3.086 | 787,755 | -0.04(-1.31%) |
May 22, 2003 | 3.112 | 3.144 | 3.094 | 3.127 | 1,648,655 | +0.02(+0.65%) |
May 21, 2003 | 2.927 | 3.124 | 2.923 | 3.107 | 3,266,994 | +0.20(+7.03%) |
May 20, 2003 | 2.863 | 2.909 | 2.852 | 2.903 | 965,806 | +0.05(+1.58%) |
May 19, 2003 | 2.904 | 2.904 | 2.847 | 2.857 | 1,414,783 | -0.00(-0.04%) |
May 16, 2003 | 2.874 | 2.899 | 2.857 | 2.858 | 3,594,222 | -0.05(-1.70%) |
May 15, 2003 | 2.974 | 3.013 | 2.887 | 2.908 | 1,181,392 | -0.08(-2.75%) |
May 14, 2003 | 3.047 | 3.100 | 2.990 | 2.990 | 497,098 | -0.11(-3.55%) |
May 13, 2003 | 3.120 | 3.143 | 3.068 | 3.100 | 319,529 | -0.03(-1.03%) |
May 12, 2003 | 3.117 | 3.144 | 3.092 | 3.132 | 400,374 | +0.01(+0.27%) |
May 09, 2003 | 3.117 | 3.143 | 3.091 | 3.124 | 294,987 | -0.02(-0.60%) |
May 08, 2003 | 3.158 | 3.158 | 3.117 | 3.143 | 331,559 | -0.02(-0.48%) |
May 07, 2003 | 3.208 | 3.246 | 3.157 | 3.158 | 323,379 | -0.06(-1.97%) |
May 06, 2003 | 3.199 | 3.245 | 3.199 | 3.221 | 411,923 | +0.00(+0.03%) |
May 05, 2003 | 3.261 | 3.281 | 3.199 | 3.220 | 352,252 | -0.00(-0.11%) |
May 02, 2003 | 3.227 | 3.266 | 3.179 | 3.224 | 494,211 | +0.03(+0.91%) |