Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.659 | 3.717 | 3.659 | 3.715 | 19,800 | +0.04(+1.04%) |
Jul 30, 2003 | 3.716 | 3.717 | 3.627 | 3.677 | 37,878 | -0.03(-0.75%) |
Jul 29, 2003 | 3.710 | 3.717 | 3.613 | 3.704 | 43,043 | +0.00(+0.05%) |
Jul 28, 2003 | 3.711 | 3.723 | 3.658 | 3.703 | 40,030 | -0.01(-0.14%) |
Jul 25, 2003 | 3.674 | 3.717 | 3.643 | 3.708 | 50,791 | +0.03(+0.92%) |
Jul 24, 2003 | 3.642 | 3.710 | 3.642 | 3.674 | 25,826 | +0.01(+0.19%) |
Jul 23, 2003 | 3.653 | 3.668 | 3.617 | 3.667 | 11,621 | +0.01(+0.19%) |
Jul 22, 2003 | 3.672 | 3.683 | 3.630 | 3.660 | 26,256 | +0.04(+1.12%) |
Jul 21, 2003 | 3.672 | 3.672 | 3.607 | 3.620 | 14,634 | -0.12(-3.20%) |
Jul 18, 2003 | 3.665 | 3.739 | 3.665 | 3.739 | 16,786 | +0.08(+2.16%) |
Jul 17, 2003 | 3.660 | 3.751 | 3.660 | 3.660 | 18,508 | -0.09(-2.36%) |
Jul 16, 2003 | 3.766 | 3.766 | 3.682 | 3.749 | 40,030 | -0.02(-0.62%) |
Jul 15, 2003 | 3.775 | 3.809 | 3.665 | 3.772 | 51,652 | -0.04(-0.98%) |
Jul 14, 2003 | 3.861 | 3.861 | 3.660 | 3.809 | 18,078 | +0.15(+4.10%) |
Jul 11, 2003 | 3.818 | 3.821 | 3.603 | 3.659 | 22,382 | -0.12(-3.29%) |
Jul 10, 2003 | 3.783 | 3.857 | 3.769 | 3.783 | 50,360 | -0.03(-0.67%) |
Jul 09, 2003 | 3.719 | 3.822 | 3.713 | 3.809 | 42,613 | +0.06(+1.67%) |
Jul 08, 2003 | 3.485 | 3.775 | 3.474 | 3.746 | 35,726 | +0.14(+4.00%) |
Jul 07, 2003 | 3.477 | 3.603 | 3.477 | 3.602 | 27,978 | +0.00(+0.00%) |
Jul 03, 2003 | 3.539 | 3.602 | 3.524 | 3.602 | 6,456 | +0.06(+1.67%) |
Jul 02, 2003 | 3.474 | 3.591 | 3.485 | 3.543 | 59,619 | +0.07(+1.97%) |
Jul 01, 2003 | 3.522 | 3.622 | 3.474 | 3.474 | 21,952 | +0.01(+0.27%) |
Jun 30, 2003 | 3.466 | 3.627 | 3.434 | 3.465 | 234,143 | -0.03(-0.90%) |
Jun 27, 2003 | 3.484 | 3.555 | 3.457 | 3.496 | 22,382 | +0.01(+0.40%) |
Jun 26, 2003 | 3.398 | 3.483 | 3.398 | 3.483 | 31,421 | +0.08(+2.46%) |
Jun 25, 2003 | 3.505 | 3.555 | 3.398 | 3.399 | 52,943 | -0.14(-4.00%) |
Jun 24, 2003 | 3.546 | 3.586 | 3.505 | 3.541 | 47,778 | +0.00(+0.03%) |
Jun 23, 2003 | 3.453 | 3.565 | 3.406 | 3.539 | 59,400 | +0.04(+1.06%) |
Jun 20, 2003 | 3.566 | 3.579 | 3.450 | 3.502 | 18,078 | +0.10(+2.90%) |
Jun 19, 2003 | 3.443 | 3.502 | 3.404 | 3.404 | 27,978 | -0.07(-2.14%) |
Jun 18, 2003 | 3.553 | 3.553 | 3.478 | 3.478 | 22,813 | -0.09(-2.48%) |
Jun 17, 2003 | 3.577 | 3.578 | 3.517 | 3.566 | 8,178 | +0.02(+0.46%) |
Jun 16, 2003 | 3.407 | 3.578 | 3.407 | 3.550 | 97,708 | +0.15(+4.48%) |
Jun 13, 2003 | 3.398 | 3.417 | 3.369 | 3.398 | 48,208 | -0.00(-0.03%) |
Jun 12, 2003 | 3.426 | 3.427 | 3.373 | 3.399 | 16,786 | -0.02(-0.71%) |
Jun 11, 2003 | 3.371 | 3.426 | 3.370 | 3.423 | 28,839 | -0.00(-0.10%) |
Jun 10, 2003 | 3.325 | 3.427 | 3.325 | 3.427 | 18,939 | +0.07(+2.08%) |
Jun 09, 2003 | 3.368 | 3.368 | 3.345 | 3.357 | 20,660 | -0.04(-1.06%) |
Jun 06, 2003 | 3.342 | 3.485 | 3.342 | 3.393 | 78,339 | -0.08(-2.17%) |
Jun 05, 2003 | 3.218 | 3.473 | 3.218 | 3.469 | 20,230 | +0.18(+5.36%) |
Jun 04, 2003 | 3.253 | 3.492 | 3.190 | 3.292 | 86,087 | +0.10(+3.28%) |
Jun 03, 2003 | 3.212 | 3.212 | 3.095 | 3.187 | 25,395 | -0.02(-0.47%) |
Jun 02, 2003 | 3.217 | 3.217 | 3.193 | 3.203 | 9,039 | +0.07(+2.07%) |
May 30, 2003 | 3.125 | 3.186 | 3.125 | 3.138 | 38,739 | +0.06(+1.92%) |
May 29, 2003 | 3.020 | 3.125 | 2.962 | 3.078 | 35,295 | +0.11(+3.77%) |
May 28, 2003 | 3.090 | 3.136 | 2.961 | 2.966 | 46,056 | -0.12(-3.96%) |
May 27, 2003 | 3.077 | 3.090 | 3.077 | 3.089 | 5,165 | +0.03(+0.99%) |
May 23, 2003 | 3.059 | 3.092 | 3.059 | 3.059 | 12,913 | +0.00(+0.00%) |
May 22, 2003 | 2.987 | 3.091 | 2.987 | 3.059 | 11,191 | +0.09(+2.97%) |
May 21, 2003 | 2.956 | 3.021 | 2.955 | 2.970 | 7,317 | +0.00(+0.08%) |
May 20, 2003 | 2.995 | 3.019 | 2.938 | 2.968 | 157,969 | -0.01(-0.20%) |
May 19, 2003 | 2.997 | 2.997 | 2.954 | 2.974 | 25,826 | +0.01(+0.20%) |
May 16, 2003 | 2.967 | 3.075 | 2.962 | 2.968 | 56,817 | -0.02(-0.54%) |
May 15, 2003 | 3.034 | 3.036 | 2.971 | 2.984 | 9,469 | +0.01(+0.35%) |
May 14, 2003 | 2.934 | 3.070 | 2.933 | 2.974 | 74,465 | +0.03(+1.19%) |
May 13, 2003 | 2.947 | 3.125 | 2.939 | 2.939 | 4,734 | -0.05(-1.52%) |
May 12, 2003 | 3.136 | 3.258 | 2.924 | 2.984 | 116,647 | -0.15(-4.71%) |
May 09, 2003 | 3.067 | 3.135 | 3.043 | 3.132 | 15,065 | +0.06(+2.12%) |
May 08, 2003 | 3.171 | 3.171 | 3.067 | 3.067 | 12,913 | -0.10(-3.30%) |
May 07, 2003 | 3.282 | 3.282 | 3.171 | 3.171 | 12,913 | -0.06(-1.80%) |
May 06, 2003 | 3.229 | 3.280 | 3.229 | 3.229 | 26,256 | -0.02(-0.71%) |
May 05, 2003 | 3.171 | 3.253 | 3.165 | 3.253 | 21,091 | +0.02(+0.68%) |
May 02, 2003 | 3.182 | 3.253 | 3.144 | 3.230 | 14,634 | +0.09(+3.00%) |