Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.110 | 3.390 | 3.060 | 3.350 | 9,700 | -0.02(-0.56%) |
Jul 30, 2003 | 3.320 | 3.420 | 3.020 | 3.369 | 8,200 | +0.07(+2.09%) |
Jul 29, 2003 | 3.240 | 3.300 | 3.010 | 3.300 | 19,600 | +0.01(+0.30%) |
Jul 28, 2003 | 3.140 | 3.390 | 3.140 | 3.290 | 12,300 | +0.04(+1.23%) |
Jul 25, 2003 | 3.310 | 3.310 | 3.250 | 3.250 | 6,300 | -0.01(-0.31%) |
Jul 24, 2003 | 3.270 | 3.271 | 3.260 | 3.260 | 1,500 | -0.18(-5.21%) |
Jul 23, 2003 | 3.300 | 3.439 | 3.270 | 3.439 | 2,000 | -0.06(-1.74%) |
Jul 22, 2003 | 3.390 | 3.500 | 3.390 | 3.500 | 2,500 | +0.00(+0.00%) |
Jul 21, 2003 | 3.400 | 3.500 | 3.400 | 3.500 | 7,100 | +0.11(+3.24%) |
Jul 18, 2003 | 3.430 | 3.449 | 3.350 | 3.390 | 4,000 | -0.05(-1.45%) |
Jul 17, 2003 | 3.560 | 3.560 | 3.400 | 3.440 | 21,400 | -0.22(-5.99%) |
Jul 16, 2003 | 3.660 | 3.660 | 3.600 | 3.659 | 10,400 | -0.00(-0.03%) |
Jul 15, 2003 | 3.704 | 3.704 | 3.600 | 3.660 | 15,700 | -0.07(-1.88%) |
Jul 14, 2003 | 3.870 | 3.890 | 3.650 | 3.730 | 21,500 | -0.14(-3.62%) |
Jul 11, 2003 | 3.870 | 3.870 | 3.870 | 3.870 | 1,300 | +0.00(+0.00%) |
Jul 10, 2003 | 3.890 | 3.900 | 3.870 | 3.870 | 6,700 | -0.03(-0.77%) |
Jul 09, 2003 | 3.850 | 3.990 | 3.850 | 3.900 | 30,600 | +0.02(+0.52%) |
Jul 08, 2003 | 3.900 | 3.900 | 3.850 | 3.880 | 12,500 | +0.03(+0.78%) |
Jul 07, 2003 | 3.900 | 3.990 | 3.800 | 3.850 | 47,100 | -0.05(-1.28%) |
Jul 03, 2003 | 3.860 | 3.900 | 3.860 | 3.900 | 2,700 | +0.08(+2.09%) |
Jul 02, 2003 | 3.730 | 3.980 | 3.730 | 3.820 | 45,000 | +0.07(+1.87%) |
Jul 01, 2003 | 3.500 | 3.800 | 3.140 | 3.750 | 125,200 | +0.10(+2.74%) |
Jun 30, 2003 | 3.790 | 3.800 | 3.600 | 3.650 | 19,900 | -0.15(-3.95%) |
Jun 27, 2003 | 3.880 | 3.880 | 3.610 | 3.800 | 49,000 | +0.00(+0.00%) |
Jun 26, 2003 | 3.660 | 3.800 | 3.660 | 3.800 | 17,800 | +0.09(+2.43%) |
Jun 25, 2003 | 3.800 | 3.800 | 3.700 | 3.710 | 3,300 | +0.01(+0.27%) |
Jun 24, 2003 | 3.720 | 3.800 | 3.621 | 3.700 | 6,600 | -0.04(-1.07%) |
Jun 23, 2003 | 3.760 | 3.760 | 3.700 | 3.740 | 44,900 | +0.02(+0.51%) |
Jun 20, 2003 | 3.700 | 3.850 | 3.700 | 3.721 | 28,300 | -0.03(-0.77%) |
Jun 19, 2003 | 3.799 | 3.800 | 3.750 | 3.750 | 23,300 | +0.00(+0.00%) |
Jun 18, 2003 | 3.400 | 3.800 | 3.360 | 3.750 | 50,900 | +0.40(+11.94%) |
Jun 17, 2003 | 3.301 | 3.350 | 3.260 | 3.350 | 18,900 | +0.01(+0.30%) |
Jun 16, 2003 | 3.180 | 3.400 | 3.170 | 3.340 | 34,000 | -0.17(-4.84%) |
Jun 13, 2003 | 3.790 | 3.790 | 3.310 | 3.510 | 10,500 | -0.04(-1.15%) |
Jun 12, 2003 | 3.540 | 3.650 | 3.390 | 3.551 | 18,000 | +0.08(+2.33%) |
Jun 11, 2003 | 3.420 | 3.480 | 3.250 | 3.470 | 14,900 | +0.17(+5.15%) |
Jun 10, 2003 | 3.650 | 3.770 | 3.180 | 3.300 | 72,400 | -0.40(-10.81%) |
Jun 09, 2003 | 3.501 | 4.040 | 3.631 | 3.700 | 172,500 | +0.20(+5.68%) |
Jun 06, 2003 | 3.740 | 3.810 | 3.500 | 3.501 | 16,800 | -0.15(-4.08%) |
Jun 05, 2003 | 3.620 | 3.770 | 3.450 | 3.650 | 31,600 | +0.17(+4.89%) |
Jun 04, 2003 | 3.500 | 3.530 | 3.470 | 3.480 | 30,000 | -0.01(-0.29%) |
Jun 03, 2003 | 3.400 | 3.500 | 3.390 | 3.490 | 382,400 | +0.10(+2.95%) |
Jun 02, 2003 | 3.400 | 3.400 | 3.370 | 3.390 | 6,100 | +0.07(+2.11%) |
May 30, 2003 | 3.410 | 3.410 | 3.300 | 3.320 | 7,400 | -0.09(-2.64%) |
May 29, 2003 | 3.440 | 3.500 | 3.370 | 3.410 | 16,700 | +0.05(+1.49%) |
May 28, 2003 | 3.500 | 3.500 | 3.300 | 3.360 | 138,600 | -0.13(-3.72%) |
May 27, 2003 | 2.910 | 3.990 | 2.910 | 3.490 | 38,600 | +0.50(+16.72%) |
May 23, 2003 | 3.050 | 3.050 | 2.950 | 2.990 | 7,700 | -0.01(-0.33%) |
May 22, 2003 | 2.990 | 3.130 | 2.990 | 3.000 | 40,700 | +0.00(+0.00%) |
May 21, 2003 | 2.900 | 3.000 | 2.840 | 3.000 | 9,500 | +0.00(+0.00%) |
May 20, 2003 | 2.990 | 3.000 | 2.720 | 3.000 | 37,000 | +0.06(+2.04%) |
May 19, 2003 | 2.940 | 2.940 | 2.860 | 2.940 | 5,500 | +0.01(+0.34%) |
May 16, 2003 | 2.940 | 2.940 | 2.900 | 2.930 | 3,600 | -0.01(-0.34%) |
May 15, 2003 | 2.980 | 2.980 | 2.900 | 2.940 | 13,200 | +0.04(+1.41%) |
May 14, 2003 | 2.760 | 2.899 | 2.720 | 2.899 | 5,200 | +0.05(+1.72%) |
May 13, 2003 | 3.000 | 3.000 | 2.660 | 2.850 | 10,400 | -0.15(-5.00%) |
May 12, 2003 | 3.000 | 3.000 | 2.950 | 3.000 | 6,700 | +0.00(+0.00%) |
May 09, 2003 | 2.950 | 3.000 | 2.950 | 3.000 | 11,600 | +0.05(+1.69%) |
May 08, 2003 | 2.980 | 2.990 | 2.950 | 2.950 | 6,900 | -0.03(-1.01%) |
May 07, 2003 | 2.980 | 2.980 | 2.930 | 2.980 | 15,300 | +0.03(+1.02%) |
May 06, 2003 | 2.980 | 2.980 | 2.910 | 2.950 | 31,600 | -0.02(-0.67%) |
May 05, 2003 | 2.900 | 2.980 | 2.900 | 2.970 | 18,700 | +0.02(+0.68%) |
May 02, 2003 | 2.840 | 2.950 | 2.800 | 2.950 | 16,100 | +0.09(+3.15%) |