Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.695 | 3.785 | 3.695 | 3.740 | 118,467 | +0.03(+0.72%) |
Jul 30, 2003 | 3.686 | 3.722 | 3.633 | 3.713 | 128,749 | -0.04(-1.07%) |
Jul 29, 2003 | 3.758 | 3.767 | 3.695 | 3.754 | 139,701 | +0.03(+0.72%) |
Jul 28, 2003 | 3.789 | 3.789 | 3.713 | 3.727 | 81,362 | +0.00(+0.12%) |
Jul 25, 2003 | 3.718 | 3.754 | 3.669 | 3.722 | 88,515 | -0.02(-0.48%) |
Jul 24, 2003 | 3.794 | 3.794 | 3.736 | 3.740 | 31,740 | -0.04(-0.95%) |
Jul 23, 2003 | 3.669 | 3.780 | 3.628 | 3.776 | 123,384 | +0.13(+3.69%) |
Jul 22, 2003 | 3.615 | 3.682 | 3.615 | 3.642 | 286,109 | +0.02(+0.49%) |
Jul 21, 2003 | 3.758 | 3.758 | 3.624 | 3.624 | 50,069 | -0.17(-4.59%) |
Jul 18, 2003 | 3.669 | 3.798 | 3.624 | 3.798 | 112,879 | +0.12(+3.16%) |
Jul 17, 2003 | 3.803 | 3.803 | 3.669 | 3.682 | 135,007 | -0.17(-4.41%) |
Jul 16, 2003 | 3.946 | 3.946 | 3.812 | 3.852 | 87,173 | -0.14(-3.48%) |
Jul 15, 2003 | 4.022 | 4.094 | 3.986 | 3.991 | 98,126 | -0.01(-0.34%) |
Jul 14, 2003 | 3.941 | 4.026 | 3.928 | 4.004 | 160,936 | +0.03(+0.68%) |
Jul 11, 2003 | 3.754 | 3.982 | 3.736 | 3.977 | 212,346 | +0.17(+4.59%) |
Jul 10, 2003 | 3.937 | 3.959 | 3.780 | 3.803 | 155,124 | -0.18(-4.49%) |
Jul 09, 2003 | 3.874 | 4.022 | 3.803 | 3.982 | 356,742 | -0.09(-2.20%) |
Jul 08, 2003 | 4.366 | 4.366 | 3.982 | 4.071 | 448,610 | -0.13(-3.19%) |
Jul 07, 2003 | 4.089 | 4.322 | 4.031 | 4.205 | 641,510 | +0.16(+3.98%) |
Jul 03, 2003 | 4.026 | 4.094 | 3.937 | 4.044 | 181,053 | -0.02(-0.55%) |
Jul 02, 2003 | 3.910 | 4.067 | 3.888 | 4.067 | 364,789 | +0.20(+5.21%) |
Jul 01, 2003 | 3.713 | 3.865 | 3.704 | 3.865 | 229,781 | +0.17(+4.47%) |
Jun 30, 2003 | 3.633 | 3.709 | 3.633 | 3.700 | 93,209 | -0.04(-0.96%) |
Jun 27, 2003 | 3.691 | 3.915 | 3.691 | 3.736 | 255,933 | +0.00(+0.12%) |
Jun 26, 2003 | 3.597 | 3.745 | 3.557 | 3.731 | 206,758 | +0.18(+5.17%) |
Jun 25, 2003 | 3.525 | 3.579 | 3.494 | 3.548 | 121,596 | +0.04(+1.02%) |
Jun 24, 2003 | 3.521 | 3.534 | 3.445 | 3.512 | 67,503 | -0.05(-1.51%) |
Jun 23, 2003 | 3.534 | 3.575 | 3.490 | 3.566 | 101,255 | +0.07(+2.05%) |
Jun 20, 2003 | 3.534 | 3.534 | 3.467 | 3.494 | 60,798 | +0.03(+0.90%) |
Jun 19, 2003 | 3.405 | 3.557 | 3.405 | 3.463 | 150,654 | +0.04(+1.18%) |
Jun 18, 2003 | 3.490 | 3.494 | 3.422 | 3.422 | 116,455 | -0.02(-0.65%) |
Jun 17, 2003 | 3.396 | 3.467 | 3.333 | 3.445 | 170,771 | +0.05(+1.45%) |
Jun 16, 2003 | 3.270 | 3.396 | 3.226 | 3.396 | 50,963 | +0.09(+2.71%) |
Jun 13, 2003 | 3.333 | 3.355 | 3.208 | 3.306 | 43,586 | -0.01(-0.27%) |
Jun 12, 2003 | 3.333 | 3.355 | 3.311 | 3.315 | 35,316 | -0.09(-2.76%) |
Jun 11, 2003 | 3.297 | 3.431 | 3.297 | 3.409 | 34,646 | +0.11(+3.39%) |
Jun 10, 2003 | 3.221 | 3.355 | 3.221 | 3.297 | 56,774 | +0.03(+0.96%) |
Jun 09, 2003 | 3.199 | 3.311 | 3.176 | 3.266 | 196,476 | -0.01(-0.41%) |
Jun 06, 2003 | 3.440 | 3.485 | 3.270 | 3.279 | 152,219 | -0.12(-3.43%) |
Jun 05, 2003 | 3.436 | 3.436 | 3.373 | 3.396 | 119,808 | -0.04(-1.17%) |
Jun 04, 2003 | 3.382 | 3.494 | 3.382 | 3.436 | 111,984 | +0.01(+0.26%) |
Jun 03, 2003 | 3.387 | 3.463 | 3.387 | 3.427 | 170,324 | +0.03(+0.79%) |
Jun 02, 2003 | 3.400 | 3.575 | 3.364 | 3.400 | 203,182 | -0.02(-0.65%) |
May 30, 2003 | 3.324 | 3.422 | 3.324 | 3.422 | 129,643 | +0.07(+2.14%) |
May 29, 2003 | 3.311 | 3.436 | 3.311 | 3.351 | 144,619 | +0.04(+1.22%) |
May 28, 2003 | 3.266 | 3.311 | 3.252 | 3.311 | 99,244 | +0.03(+0.82%) |
May 27, 2003 | 3.302 | 3.360 | 3.226 | 3.284 | 89,632 | -0.08(-2.26%) |
May 23, 2003 | 3.297 | 3.360 | 3.261 | 3.360 | 361,883 | +0.11(+3.30%) |
May 22, 2003 | 3.141 | 3.261 | 3.141 | 3.252 | 99,691 | +0.16(+5.06%) |
May 21, 2003 | 3.087 | 3.132 | 3.020 | 3.096 | 60,127 | -0.05(-1.70%) |
May 20, 2003 | 3.105 | 3.150 | 3.105 | 3.150 | 74,656 | +0.04(+1.44%) |
May 19, 2003 | 3.190 | 3.194 | 3.100 | 3.105 | 59,010 | -0.15(-4.54%) |
May 16, 2003 | 3.248 | 3.270 | 3.176 | 3.252 | 23,469 | -0.02(-0.55%) |
May 15, 2003 | 3.212 | 3.284 | 3.212 | 3.270 | 75,550 | -0.03(-0.95%) |
May 14, 2003 | 3.311 | 3.315 | 3.293 | 3.302 | 126,960 | +0.04(+1.10%) |
May 13, 2003 | 3.163 | 3.351 | 3.163 | 3.266 | 123,384 | +0.09(+2.67%) |
May 12, 2003 | 3.181 | 3.181 | 3.091 | 3.181 | 82,256 | +0.04(+1.43%) |
May 09, 2003 | 3.091 | 3.190 | 3.091 | 3.136 | 82,256 | +0.04(+1.45%) |
May 08, 2003 | 3.074 | 3.127 | 3.074 | 3.091 | 92,761 | -0.03(-0.86%) |
May 07, 2003 | 3.078 | 3.123 | 3.047 | 3.118 | 27,716 | +0.02(+0.58%) |
May 06, 2003 | 3.042 | 3.136 | 2.997 | 3.100 | 106,396 | +0.06(+1.91%) |
May 05, 2003 | 3.042 | 3.087 | 2.984 | 3.042 | 98,573 | +0.00(+0.00%) |
May 02, 2003 | 3.024 | 3.082 | 3.020 | 3.042 | 146,407 | +0.02(+0.59%) |