Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.320 | 3.320 | 3.230 | 3.230 | 26,000 | +0.02(+0.62%) |
Jul 30, 2003 | 3.210 | 3.260 | 3.210 | 3.210 | 10,100 | -0.09(-2.73%) |
Jul 29, 2003 | 3.220 | 3.429 | 3.210 | 3.300 | 3,100 | +0.09(+2.80%) |
Jul 28, 2003 | 3.420 | 3.690 | 3.200 | 3.210 | 17,600 | -0.01(-0.31%) |
Jul 25, 2003 | 3.271 | 3.271 | 3.220 | 3.220 | 2,400 | -0.14(-4.17%) |
Jul 24, 2003 | 3.210 | 3.450 | 3.200 | 3.360 | 15,200 | +0.06(+1.82%) |
Jul 23, 2003 | 3.270 | 3.430 | 3.270 | 3.300 | 2,300 | -0.10(-2.94%) |
Jul 22, 2003 | 3.250 | 3.450 | 3.240 | 3.400 | 8,400 | +0.15(+4.62%) |
Jul 21, 2003 | 3.250 | 3.250 | 3.220 | 3.250 | 9,100 | +0.00(+0.00%) |
Jul 18, 2003 | 3.240 | 3.250 | 3.220 | 3.250 | 6,700 | +0.00(+0.00%) |
Jul 17, 2003 | 3.250 | 3.300 | 3.190 | 3.250 | 9,600 | +0.05(+1.56%) |
Jul 16, 2003 | 3.390 | 3.390 | 3.170 | 3.200 | 9,200 | -0.04(-1.23%) |
Jul 15, 2003 | 3.310 | 3.310 | 3.171 | 3.240 | 2,400 | +0.18(+5.88%) |
Jul 14, 2003 | 3.440 | 3.440 | 3.000 | 3.060 | 12,100 | -0.34(-10.00%) |
Jul 11, 2003 | 3.210 | 3.350 | 3.260 | 3.400 | 18,000 | +0.19(+5.92%) |
Jul 10, 2003 | 3.250 | 3.270 | 3.210 | 3.210 | 1,100 | -0.12(-3.60%) |
Jul 09, 2003 | 3.350 | 3.380 | 3.310 | 3.330 | 4,900 | -0.05(-1.48%) |
Jul 08, 2003 | 3.210 | 3.400 | 3.210 | 3.380 | 9,900 | +0.11(+3.36%) |
Jul 07, 2003 | 3.310 | 3.330 | 3.270 | 3.270 | 5,000 | -0.03(-0.91%) |
Jul 03, 2003 | 3.160 | 3.420 | 3.160 | 3.300 | 1,100 | +0.02(+0.61%) |
Jul 02, 2003 | 3.390 | 3.390 | 3.280 | 3.280 | 4,900 | -0.04(-1.20%) |
Jul 01, 2003 | 3.320 | 3.320 | 3.320 | 3.320 | 400 | -0.12(-3.49%) |
Jun 30, 2003 | 3.220 | 3.480 | 3.220 | 3.440 | 9,200 | +0.18(+5.52%) |
Jun 27, 2003 | 3.260 | 3.260 | 3.260 | 3.260 | 200 | +0.10(+3.16%) |
Jun 26, 2003 | 3.170 | 3.170 | 3.160 | 3.160 | 2,300 | -0.01(-0.32%) |
Jun 25, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 1,100 | -0.06(-1.86%) |
Jun 24, 2003 | 3.230 | 3.480 | 3.200 | 3.230 | 26,800 | -0.07(-2.12%) |
Jun 23, 2003 | 3.400 | 3.400 | 3.070 | 3.300 | 10,100 | -0.06(-1.81%) |
Jun 20, 2003 | 3.370 | 3.470 | 3.020 | 3.361 | 15,300 | -0.14(-3.97%) |
Jun 19, 2003 | 3.200 | 3.500 | 3.200 | 3.500 | 42,800 | +0.35(+11.11%) |
Jun 18, 2003 | 3.260 | 3.260 | 3.150 | 3.150 | 8,400 | -0.05(-1.56%) |
Jun 17, 2003 | 3.200 | 3.300 | 3.190 | 3.200 | 18,000 | +0.00(+0.00%) |
Jun 16, 2003 | 3.160 | 3.200 | 3.140 | 3.200 | 4,800 | +0.05(+1.59%) |
Jun 13, 2003 | 3.160 | 3.160 | 3.150 | 3.150 | 6,600 | +0.00(+0.00%) |
Jun 12, 2003 | 3.010 | 3.240 | 2.950 | 3.150 | 47,800 | +0.09(+2.94%) |
Jun 11, 2003 | 3.070 | 3.070 | 3.060 | 3.060 | 2,700 | -0.04(-1.29%) |
Jun 10, 2003 | 3.140 | 3.140 | 3.070 | 3.100 | 5,300 | +0.03(+0.98%) |
Jun 09, 2003 | 3.100 | 3.110 | 3.070 | 3.070 | 2,800 | -0.03(-0.97%) |
Jun 06, 2003 | 3.280 | 3.300 | 3.100 | 3.100 | 30,300 | -0.14(-4.32%) |
Jun 05, 2003 | 3.220 | 3.270 | 3.210 | 3.240 | 7,100 | +0.01(+0.31%) |
Jun 04, 2003 | 3.240 | 3.260 | 3.230 | 3.230 | 16,200 | +0.00(+0.00%) |
Jun 03, 2003 | 3.280 | 3.280 | 3.220 | 3.230 | 6,300 | +0.02(+0.62%) |
Jun 02, 2003 | 3.250 | 3.300 | 3.170 | 3.210 | 9,400 | -0.04(-1.23%) |
May 30, 2003 | 3.290 | 3.300 | 3.200 | 3.250 | 12,800 | -0.02(-0.61%) |
May 29, 2003 | 3.240 | 3.270 | 3.230 | 3.270 | 18,800 | +0.02(+0.62%) |
May 28, 2003 | 3.330 | 3.330 | 3.220 | 3.250 | 17,300 | -0.06(-1.81%) |
May 27, 2003 | 3.250 | 3.310 | 3.250 | 3.310 | 12,300 | +0.06(+1.85%) |
May 23, 2003 | 3.230 | 3.280 | 3.230 | 3.250 | 19,600 | +0.10(+3.17%) |
May 22, 2003 | 3.160 | 3.200 | 3.100 | 3.150 | 16,700 | +0.03(+0.96%) |
May 21, 2003 | 3.090 | 3.170 | 2.990 | 3.120 | 189,700 | +0.04(+1.30%) |
May 20, 2003 | 3.160 | 3.160 | 3.080 | 3.080 | 18,300 | -0.13(-4.05%) |
May 19, 2003 | 3.100 | 3.380 | 3.090 | 3.210 | 16,100 | +0.15(+4.90%) |
May 16, 2003 | 3.070 | 3.070 | 2.960 | 3.060 | 35,200 | +0.14(+4.79%) |
May 15, 2003 | 2.940 | 3.010 | 2.910 | 2.920 | 22,100 | +0.00(+0.00%) |
May 14, 2003 | 3.050 | 3.050 | 2.910 | 2.920 | 11,600 | -0.16(-5.19%) |
May 13, 2003 | 3.100 | 3.100 | 3.050 | 3.080 | 22,400 | -0.02(-0.65%) |
May 12, 2003 | 3.100 | 3.160 | 3.050 | 3.100 | 8,400 | -0.03(-0.96%) |
May 09, 2003 | 3.190 | 3.190 | 3.130 | 3.130 | 1,100 | -0.03(-0.95%) |
May 08, 2003 | 3.110 | 3.160 | 3.110 | 3.160 | 4,500 | +0.01(+0.32%) |
May 07, 2003 | 3.300 | 3.300 | 3.150 | 3.150 | 4,900 | -0.17(-5.12%) |
May 06, 2003 | 3.170 | 3.450 | 3.170 | 3.320 | 14,100 | -0.02(-0.60%) |
May 05, 2003 | 3.010 | 3.340 | 3.010 | 3.340 | 13,600 | +0.32(+10.60%) |
May 02, 2003 | 3.000 | 3.110 | 2.990 | 3.020 | 22,800 | +0.03(+1.00%) |