Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.315 | 3.349 | 3.315 | 3.328 | 438,517 | -0.01(-0.23%) |
Jul 30, 2003 | 3.332 | 3.350 | 3.320 | 3.336 | 376,586 | +0.03(+0.79%) |
Jul 29, 2003 | 3.336 | 3.361 | 3.280 | 3.310 | 668,932 | -0.04(-1.24%) |
Jul 28, 2003 | 3.419 | 3.426 | 3.344 | 3.352 | 742,787 | -0.07(-1.95%) |
Jul 25, 2003 | 3.432 | 3.432 | 3.373 | 3.419 | 373,509 | +0.00(+0.00%) |
Jul 24, 2003 | 3.421 | 3.444 | 3.414 | 3.419 | 396,589 | +0.01(+0.33%) |
Jul 23, 2003 | 3.407 | 3.417 | 3.396 | 3.407 | 266,957 | +0.00(+0.03%) |
Jul 22, 2003 | 3.380 | 3.436 | 3.380 | 3.406 | 415,438 | +0.03(+1.03%) |
Jul 21, 2003 | 3.280 | 3.378 | 3.280 | 3.372 | 616,617 | +0.08(+2.39%) |
Jul 18, 2003 | 3.305 | 3.305 | 3.279 | 3.293 | 1,302,475 | -0.00(-0.10%) |
Jul 17, 2003 | 3.293 | 3.319 | 3.283 | 3.296 | 1,267,085 | -0.01(-0.42%) |
Jul 16, 2003 | 3.365 | 3.365 | 3.294 | 3.310 | 1,405,180 | -0.05(-1.62%) |
Jul 15, 2003 | 3.460 | 3.460 | 3.352 | 3.365 | 1,234,389 | -0.09(-2.51%) |
Jul 14, 2003 | 3.442 | 3.477 | 3.442 | 3.451 | 997,051 | +0.00(+0.03%) |
Jul 11, 2003 | 3.453 | 3.467 | 3.431 | 3.451 | 480,446 | -0.02(-0.45%) |
Jul 10, 2003 | 3.524 | 3.524 | 3.462 | 3.466 | 470,060 | -0.06(-1.65%) |
Jul 09, 2003 | 3.575 | 3.575 | 3.495 | 3.524 | 551,224 | -0.05(-1.41%) |
Jul 08, 2003 | 3.568 | 3.585 | 3.557 | 3.575 | 584,305 | +0.01(+0.17%) |
Jul 07, 2003 | 3.575 | 3.588 | 3.556 | 3.568 | 516,989 | -0.00(-0.02%) |
Jul 03, 2003 | 3.562 | 3.588 | 3.562 | 3.569 | 144,249 | -0.01(-0.17%) |
Jul 02, 2003 | 3.553 | 3.588 | 3.553 | 3.575 | 800,102 | +0.03(+0.98%) |
Jul 01, 2003 | 3.571 | 3.571 | 3.497 | 3.541 | 1,222,849 | -0.03(-0.83%) |
Jun 30, 2003 | 3.601 | 3.601 | 3.557 | 3.570 | 228,106 | -0.02(-0.51%) |
Jun 27, 2003 | 3.581 | 3.596 | 3.579 | 3.588 | 178,869 | +0.01(+0.27%) |
Jun 26, 2003 | 3.592 | 3.598 | 3.579 | 3.579 | 166,175 | -0.00(-0.02%) |
Jun 25, 2003 | 3.566 | 3.592 | 3.564 | 3.580 | 175,791 | +0.01(+0.27%) |
Jun 24, 2003 | 3.566 | 3.588 | 3.562 | 3.570 | 779,715 | -0.00(-0.10%) |
Jun 23, 2003 | 3.615 | 3.622 | 3.553 | 3.574 | 423,131 | -0.04(-1.13%) |
Jun 20, 2003 | 3.640 | 3.640 | 3.614 | 3.614 | 179,253 | -0.03(-0.95%) |
Jun 19, 2003 | 3.631 | 3.675 | 3.627 | 3.649 | 479,292 | +0.02(+0.65%) |
Jun 18, 2003 | 3.622 | 3.637 | 3.607 | 3.626 | 528,144 | -0.01(-0.14%) |
Jun 17, 2003 | 3.640 | 3.653 | 3.623 | 3.631 | 553,148 | -0.01(-0.24%) |
Jun 16, 2003 | 3.618 | 3.644 | 3.618 | 3.640 | 240,030 | +0.01(+0.41%) |
Jun 13, 2003 | 3.640 | 3.654 | 3.619 | 3.625 | 602,769 | -0.02(-0.59%) |
Jun 12, 2003 | 3.657 | 3.699 | 3.622 | 3.646 | 1,366,329 | +0.01(+0.19%) |
Jun 11, 2003 | 3.549 | 3.653 | 3.549 | 3.640 | 1,011,283 | +0.10(+2.77%) |
Jun 10, 2003 | 3.510 | 3.562 | 3.510 | 3.542 | 604,308 | +0.05(+1.34%) |
Jun 09, 2003 | 3.501 | 3.516 | 3.479 | 3.495 | 518,528 | -0.02(-0.59%) |
Jun 06, 2003 | 3.618 | 3.686 | 3.514 | 3.516 | 1,342,095 | -0.08(-2.24%) |
Jun 05, 2003 | 3.540 | 3.615 | 3.534 | 3.596 | 727,016 | +0.06(+1.59%) |
Jun 04, 2003 | 3.566 | 3.579 | 3.532 | 3.540 | 762,790 | -0.03(-0.92%) |
Jun 03, 2003 | 3.544 | 3.579 | 3.544 | 3.573 | 870,111 | +0.02(+0.56%) |
Jun 02, 2003 | 3.471 | 3.592 | 3.471 | 3.553 | 700,090 | +0.10(+2.76%) |
May 30, 2003 | 3.462 | 3.496 | 3.458 | 3.458 | 684,318 | +0.00(+0.00%) |
May 29, 2003 | 3.440 | 3.492 | 3.425 | 3.458 | 877,805 | +0.03(+1.01%) |
May 28, 2003 | 3.345 | 3.432 | 3.345 | 3.423 | 958,584 | +0.09(+2.60%) |
May 27, 2003 | 3.362 | 3.362 | 3.335 | 3.336 | 363,508 | -0.07(-2.16%) |
May 23, 2003 | 3.293 | 3.431 | 3.293 | 3.410 | 1,039,749 | +0.12(+3.80%) |
May 22, 2003 | 3.278 | 3.292 | 3.236 | 3.285 | 1,257,469 | -0.01(-0.32%) |
May 21, 2003 | 3.239 | 3.302 | 3.228 | 3.296 | 596,615 | +0.05(+1.44%) |
May 20, 2003 | 3.224 | 3.293 | 3.223 | 3.249 | 365,816 | +0.01(+0.35%) |
May 19, 2003 | 3.284 | 3.287 | 3.237 | 3.237 | 285,421 | -0.06(-1.68%) |
May 16, 2003 | 3.300 | 3.310 | 3.273 | 3.293 | 475,445 | -0.01(-0.21%) |
May 15, 2003 | 3.336 | 3.336 | 3.297 | 3.300 | 361,584 | -0.02(-0.73%) |
May 14, 2003 | 3.302 | 3.349 | 3.297 | 3.324 | 449,673 | +0.01(+0.37%) |
May 13, 2003 | 3.336 | 3.393 | 3.293 | 3.312 | 3,817,413 | -0.01(-0.21%) |
May 12, 2003 | 3.289 | 3.332 | 3.288 | 3.319 | 573,535 | +0.03(+0.90%) |
May 09, 2003 | 3.276 | 3.293 | 3.254 | 3.289 | 1,292,858 | +0.03(+1.06%) |
May 08, 2003 | 3.380 | 3.380 | 3.254 | 3.255 | 1,215,925 | -0.14(-4.18%) |
May 07, 2003 | 3.326 | 3.414 | 3.326 | 3.397 | 2,006,027 | +0.08(+2.40%) |
May 06, 2003 | 3.293 | 3.335 | 3.277 | 3.317 | 488,909 | +0.03(+0.87%) |
May 05, 2003 | 3.267 | 3.310 | 3.267 | 3.289 | 632,773 | +0.03(+0.93%) |
May 02, 2003 | 3.272 | 3.272 | 3.248 | 3.258 | 1,187,845 | -0.01(-0.42%) |