Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.418 | 3.465 | 3.402 | 3.438 | 451,485 | +0.02(+0.68%) |
Jul 30, 2003 | 3.442 | 3.452 | 3.384 | 3.415 | 854,081 | -0.02(-0.68%) |
Jul 29, 2003 | 3.470 | 3.474 | 3.406 | 3.438 | 567,041 | -0.02(-0.52%) |
Jul 28, 2003 | 3.420 | 3.460 | 3.416 | 3.456 | 657,412 | +0.02(+0.68%) |
Jul 25, 2003 | 3.377 | 3.436 | 3.337 | 3.433 | 633,338 | +0.02(+0.58%) |
Jul 24, 2003 | 3.452 | 3.515 | 3.413 | 3.413 | 705,931 | -0.02(-0.58%) |
Jul 23, 2003 | 3.434 | 3.445 | 3.334 | 3.433 | 1,077,046 | -0.00(-0.05%) |
Jul 22, 2003 | 3.438 | 3.488 | 3.404 | 3.434 | 929,267 | -0.01(-0.26%) |
Jul 21, 2003 | 3.521 | 3.521 | 3.438 | 3.443 | 967,785 | -0.08(-2.30%) |
Jul 18, 2003 | 3.497 | 3.524 | 3.465 | 3.524 | 849,636 | +0.04(+1.08%) |
Jul 17, 2003 | 3.510 | 3.514 | 3.474 | 3.487 | 623,708 | -0.06(-1.58%) |
Jul 16, 2003 | 3.551 | 3.553 | 3.528 | 3.542 | 413,336 | -0.00(-0.10%) |
Jul 15, 2003 | 3.515 | 3.551 | 3.483 | 3.546 | 1,127,046 | +0.04(+1.18%) |
Jul 14, 2003 | 3.517 | 3.517 | 3.474 | 3.505 | 797,043 | -0.00(-0.10%) |
Jul 11, 2003 | 3.492 | 3.517 | 3.483 | 3.508 | 303,706 | +0.00(+0.10%) |
Jul 10, 2003 | 3.510 | 3.519 | 3.483 | 3.505 | 768,895 | -0.01(-0.26%) |
Jul 09, 2003 | 3.573 | 3.573 | 3.429 | 3.514 | 1,844,089 | -0.07(-2.01%) |
Jul 08, 2003 | 3.560 | 3.600 | 3.528 | 3.586 | 1,195,935 | +0.01(+0.40%) |
Jul 07, 2003 | 3.564 | 3.587 | 3.528 | 3.571 | 1,358,159 | +0.04(+1.07%) |
Jul 03, 2003 | 3.532 | 3.580 | 3.532 | 3.533 | 742,969 | -0.00(-0.10%) |
Jul 02, 2003 | 3.550 | 3.589 | 3.532 | 3.537 | 1,534,086 | +0.01(+0.20%) |
Jul 01, 2003 | 3.469 | 3.555 | 3.447 | 3.530 | 536,671 | +0.06(+1.82%) |
Jun 30, 2003 | 3.492 | 3.515 | 3.452 | 3.467 | 912,970 | -0.03(-0.72%) |
Jun 27, 2003 | 3.461 | 3.539 | 3.456 | 3.492 | 375,558 | +0.04(+1.04%) |
Jun 26, 2003 | 3.510 | 3.519 | 3.456 | 3.456 | 966,674 | -0.05(-1.54%) |
Jun 25, 2003 | 3.546 | 3.571 | 3.478 | 3.510 | 963,341 | +0.00(+0.00%) |
Jun 24, 2003 | 3.479 | 3.517 | 3.461 | 3.510 | 635,190 | +0.03(+0.88%) |
Jun 23, 2003 | 3.517 | 3.539 | 3.463 | 3.479 | 1,242,232 | -0.03(-0.77%) |
Jun 20, 2003 | 3.472 | 3.555 | 3.472 | 3.506 | 1,061,860 | +0.05(+1.41%) |
Jun 19, 2003 | 3.442 | 3.474 | 3.442 | 3.458 | 1,171,491 | +0.00(+0.05%) |
Jun 18, 2003 | 3.458 | 3.465 | 3.447 | 3.456 | 829,266 | -0.01(-0.26%) |
Jun 17, 2003 | 3.481 | 3.481 | 3.449 | 3.465 | 346,669 | -0.01(-0.41%) |
Jun 16, 2003 | 3.449 | 3.479 | 3.420 | 3.479 | 747,784 | +0.03(+0.94%) |
Jun 13, 2003 | 3.460 | 3.474 | 3.402 | 3.447 | 911,859 | -0.03(-0.73%) |
Jun 12, 2003 | 3.388 | 3.472 | 3.377 | 3.472 | 434,448 | +0.08(+2.39%) |
Jun 11, 2003 | 3.454 | 3.454 | 3.377 | 3.391 | 582,597 | -0.07(-2.03%) |
Jun 10, 2003 | 3.395 | 3.461 | 3.384 | 3.461 | 980,748 | +0.07(+2.02%) |
Jun 09, 2003 | 3.460 | 3.472 | 3.393 | 3.393 | 498,893 | -0.08(-2.33%) |
Jun 06, 2003 | 3.415 | 3.474 | 3.348 | 3.474 | 1,397,789 | +0.07(+2.12%) |
Jun 05, 2003 | 3.366 | 3.434 | 3.362 | 3.402 | 912,229 | +0.03(+0.91%) |
Jun 04, 2003 | 3.305 | 3.393 | 3.294 | 3.371 | 655,561 | +0.05(+1.46%) |
Jun 03, 2003 | 3.289 | 3.323 | 3.231 | 3.323 | 696,302 | +0.04(+1.21%) |
Jun 02, 2003 | 3.294 | 3.384 | 3.269 | 3.283 | 992,971 | -0.02(-0.71%) |
May 30, 2003 | 3.271 | 3.366 | 3.238 | 3.307 | 1,202,973 | +0.06(+1.89%) |
May 29, 2003 | 3.222 | 3.254 | 3.204 | 3.245 | 1,575,198 | +0.03(+1.07%) |
May 28, 2003 | 3.204 | 3.231 | 3.175 | 3.211 | 507,411 | +0.02(+0.51%) |
May 27, 2003 | 3.146 | 3.229 | 3.143 | 3.195 | 330,743 | +0.05(+1.60%) |
May 23, 2003 | 3.152 | 3.170 | 3.123 | 3.145 | 189,260 | -0.01(-0.40%) |
May 22, 2003 | 3.107 | 3.170 | 3.087 | 3.157 | 548,152 | +0.04(+1.45%) |
May 21, 2003 | 3.123 | 3.143 | 3.042 | 3.112 | 765,932 | -0.04(-1.14%) |
May 20, 2003 | 3.168 | 3.211 | 3.107 | 3.148 | 608,894 | -0.03(-0.91%) |
May 19, 2003 | 3.168 | 3.199 | 3.166 | 3.177 | 866,673 | -0.01(-0.28%) |
May 16, 2003 | 3.164 | 3.195 | 3.146 | 3.186 | 1,705,569 | -0.02(-0.73%) |
May 15, 2003 | 3.294 | 3.294 | 3.202 | 3.209 | 754,450 | -0.06(-1.87%) |
May 14, 2003 | 3.276 | 3.303 | 3.244 | 3.271 | 898,155 | -0.01(-0.28%) |
May 13, 2003 | 3.274 | 3.294 | 3.245 | 3.280 | 390,744 | +0.01(+0.16%) |
May 12, 2003 | 3.249 | 3.316 | 3.247 | 3.274 | 581,486 | -0.00(-0.11%) |
May 09, 2003 | 3.276 | 3.283 | 3.215 | 3.278 | 464,818 | +0.01(+0.44%) |
May 08, 2003 | 3.308 | 3.308 | 3.244 | 3.263 | 537,782 | -0.06(-1.73%) |
May 07, 2003 | 3.301 | 3.326 | 3.262 | 3.321 | 528,522 | +0.02(+0.60%) |
May 06, 2003 | 3.260 | 3.301 | 3.240 | 3.301 | 596,301 | +0.05(+1.44%) |
May 05, 2003 | 3.290 | 3.290 | 3.240 | 3.254 | 354,447 | -0.03(-0.77%) |
May 02, 2003 | 3.204 | 3.301 | 3.150 | 3.280 | 431,114 | +0.06(+1.79%) |