Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.527 | 3.572 | 3.489 | 3.489 | 1,442,430 | -0.03(-0.89%) |
Jul 30, 2003 | 3.525 | 3.529 | 3.500 | 3.520 | 879,748 | +0.00(+0.06%) |
Jul 29, 2003 | 3.546 | 3.558 | 3.504 | 3.518 | 1,341,951 | -0.03(-0.80%) |
Jul 28, 2003 | 3.552 | 3.560 | 3.512 | 3.546 | 1,242,588 | -0.01(-0.29%) |
Jul 25, 2003 | 3.507 | 3.556 | 3.473 | 3.556 | 998,090 | +0.04(+1.22%) |
Jul 24, 2003 | 3.513 | 3.569 | 3.500 | 3.513 | 892,029 | -0.00(-0.14%) |
Jul 23, 2003 | 3.511 | 3.525 | 3.478 | 3.518 | 811,645 | +0.01(+0.18%) |
Jul 22, 2003 | 3.489 | 3.542 | 3.467 | 3.512 | 869,700 | +0.03(+0.78%) |
Jul 21, 2003 | 3.489 | 3.496 | 3.467 | 3.485 | 648,646 | -0.01(-0.40%) |
Jul 18, 2003 | 3.491 | 3.508 | 3.469 | 3.499 | 1,301,759 | +0.00(+0.09%) |
Jul 17, 2003 | 3.525 | 3.547 | 3.482 | 3.496 | 1,166,671 | -0.02(-0.64%) |
Jul 16, 2003 | 3.509 | 3.563 | 3.498 | 3.518 | 1,538,443 | +0.01(+0.38%) |
Jul 15, 2003 | 3.511 | 3.529 | 3.487 | 3.504 | 1,060,610 | +0.00(+0.08%) |
Jul 14, 2003 | 3.560 | 3.560 | 3.493 | 3.502 | 1,611,011 | -0.05(-1.51%) |
Jul 11, 2003 | 3.578 | 3.587 | 3.539 | 3.556 | 1,373,211 | -0.03(-0.89%) |
Jul 10, 2003 | 3.574 | 3.587 | 3.502 | 3.587 | 2,807,826 | +0.01(+0.38%) |
Jul 09, 2003 | 3.634 | 3.635 | 3.565 | 3.574 | 1,950,406 | -0.07(-1.88%) |
Jul 08, 2003 | 3.657 | 3.657 | 3.615 | 3.642 | 871,933 | -0.02(-0.57%) |
Jul 07, 2003 | 3.635 | 3.699 | 3.634 | 3.663 | 1,425,683 | +0.03(+0.90%) |
Jul 03, 2003 | 3.668 | 3.668 | 3.607 | 3.631 | 1,028,233 | -0.01(-0.41%) |
Jul 02, 2003 | 3.582 | 3.646 | 3.578 | 3.646 | 1,989,481 | +0.06(+1.70%) |
Jul 01, 2003 | 3.516 | 3.585 | 3.468 | 3.585 | 2,357,904 | +0.06(+1.81%) |
Jun 30, 2003 | 3.520 | 3.547 | 3.504 | 3.521 | 1,944,824 | +0.01(+0.28%) |
Jun 27, 2003 | 3.516 | 3.523 | 3.490 | 3.511 | 1,397,772 | -0.01(-0.23%) |
Jun 26, 2003 | 3.493 | 3.526 | 3.481 | 3.519 | 1,445,779 | +0.01(+0.34%) |
Jun 25, 2003 | 3.553 | 3.560 | 3.502 | 3.507 | 1,718,188 | -0.05(-1.42%) |
Jun 24, 2003 | 3.532 | 3.578 | 3.532 | 3.558 | 1,199,047 | +0.03(+0.74%) |
Jun 23, 2003 | 3.572 | 3.572 | 3.514 | 3.532 | 1,533,977 | -0.03(-0.94%) |
Jun 20, 2003 | 3.605 | 3.624 | 3.561 | 3.565 | 1,717,072 | -0.02(-0.67%) |
Jun 19, 2003 | 3.691 | 3.695 | 3.574 | 3.590 | 1,968,269 | -0.10(-2.75%) |
Jun 18, 2003 | 3.641 | 3.710 | 3.612 | 3.691 | 1,651,202 | +0.05(+1.45%) |
Jun 17, 2003 | 3.641 | 3.650 | 3.612 | 3.638 | 1,609,894 | -0.01(-0.20%) |
Jun 16, 2003 | 3.599 | 3.650 | 3.587 | 3.646 | 2,396,979 | +0.06(+1.57%) |
Jun 13, 2003 | 3.547 | 3.590 | 3.547 | 3.589 | 918,823 | +0.05(+1.38%) |
Jun 12, 2003 | 3.572 | 3.572 | 3.509 | 3.540 | 2,602,402 | -0.02(-0.67%) |
Jun 11, 2003 | 3.549 | 3.573 | 3.543 | 3.564 | 1,268,266 | +0.02(+0.44%) |
Jun 10, 2003 | 3.574 | 3.576 | 3.527 | 3.548 | 1,501,600 | -0.03(-0.74%) |
Jun 09, 2003 | 3.565 | 3.583 | 3.563 | 3.575 | 1,127,596 | +0.01(+0.39%) |
Jun 06, 2003 | 3.560 | 3.582 | 3.551 | 3.561 | 1,487,087 | +0.00(+0.14%) |
Jun 05, 2003 | 3.546 | 3.556 | 3.526 | 3.556 | 863,001 | -0.01(-0.25%) |
Jun 04, 2003 | 3.520 | 3.572 | 3.520 | 3.565 | 839,556 | +0.05(+1.29%) |
Jun 03, 2003 | 3.547 | 3.551 | 3.507 | 3.520 | 1,446,895 | -0.04(-1.17%) |
Jun 02, 2003 | 3.543 | 3.579 | 3.522 | 3.561 | 1,028,233 | +0.03(+0.84%) |
May 30, 2003 | 3.515 | 3.572 | 3.500 | 3.532 | 2,893,791 | +0.02(+0.48%) |
May 29, 2003 | 3.469 | 3.525 | 3.469 | 3.515 | 1,333,019 | +0.04(+1.16%) |
May 28, 2003 | 3.475 | 3.493 | 3.464 | 3.474 | 1,301,759 | -0.00(-0.04%) |
May 27, 2003 | 3.424 | 3.483 | 3.422 | 3.476 | 1,700,325 | +0.05(+1.52%) |
May 23, 2003 | 3.411 | 3.441 | 3.406 | 3.424 | 1,374,327 | +0.01(+0.37%) |
May 22, 2003 | 3.388 | 3.433 | 3.376 | 3.411 | 1,408,937 | +0.03(+0.85%) |
May 21, 2003 | 3.390 | 3.393 | 3.363 | 3.383 | 1,226,958 | -0.01(-0.33%) |
May 20, 2003 | 3.386 | 3.412 | 3.375 | 3.394 | 1,440,197 | +0.00(+0.09%) |
May 19, 2003 | 3.399 | 3.406 | 3.386 | 3.391 | 1,513,881 | -0.01(-0.18%) |
May 16, 2003 | 3.442 | 3.461 | 3.397 | 3.397 | 1,792,989 | -0.04(-1.30%) |
May 15, 2003 | 3.426 | 3.451 | 3.410 | 3.442 | 1,130,945 | +0.02(+0.52%) |
May 14, 2003 | 3.464 | 3.466 | 3.420 | 3.424 | 1,197,931 | -0.03(-0.97%) |
May 13, 2003 | 3.471 | 3.492 | 3.451 | 3.457 | 1,105,267 | -0.01(-0.39%) |
May 12, 2003 | 3.453 | 3.489 | 3.442 | 3.471 | 1,161,089 | +0.01(+0.40%) |
May 09, 2003 | 3.417 | 3.482 | 3.404 | 3.457 | 1,113,082 | +0.04(+1.23%) |
May 08, 2003 | 3.444 | 3.444 | 3.402 | 3.415 | 1,517,230 | -0.01(-0.20%) |
May 07, 2003 | 3.428 | 3.444 | 3.410 | 3.422 | 1,344,184 | -0.00(-0.07%) |
May 06, 2003 | 3.406 | 3.449 | 3.388 | 3.424 | 2,308,781 | +0.01(+0.38%) |
May 05, 2003 | 3.455 | 3.458 | 3.411 | 3.411 | 1,531,744 | -0.05(-1.41%) |
May 02, 2003 | 3.460 | 3.477 | 3.448 | 3.460 | 1,308,458 | -0.01(-0.21%) |