Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.652 | 3.731 | 3.600 | 3.629 | 67,580,664 | +0.03(+0.71%) |
Jul 30, 2003 | 3.653 | 3.667 | 3.600 | 3.604 | 55,821,620 | -0.04(-1.18%) |
Jul 29, 2003 | 3.665 | 3.732 | 3.643 | 3.647 | 58,879,788 | -0.02(-0.51%) |
Jul 28, 2003 | 3.669 | 3.713 | 3.619 | 3.665 | 50,682,872 | -0.00(-0.09%) |
Jul 25, 2003 | 3.619 | 3.679 | 3.389 | 3.669 | 65,820,304 | +0.05(+1.42%) |
Jul 24, 2003 | 3.772 | 3.784 | 3.497 | 3.617 | 66,659,068 | -0.18(-4.65%) |
Jul 23, 2003 | 3.772 | 3.794 | 3.669 | 3.794 | 49,518,048 | +0.03(+0.73%) |
Jul 22, 2003 | 3.772 | 3.789 | 3.720 | 3.767 | 67,177,024 | +0.02(+0.64%) |
Jul 21, 2003 | 3.780 | 3.803 | 3.696 | 3.743 | 69,629,744 | -0.12(-3.19%) |
Jul 18, 2003 | 3.789 | 3.909 | 3.736 | 3.866 | 77,788,744 | +0.13(+3.39%) |
Jul 17, 2003 | 3.813 | 3.847 | 3.712 | 3.739 | 59,758,216 | -0.15(-3.92%) |
Jul 16, 2003 | 4.010 | 4.037 | 3.861 | 3.892 | 59,050,688 | -0.03(-0.87%) |
Jul 15, 2003 | 4.031 | 4.063 | 3.895 | 3.926 | 75,516,848 | -0.11(-2.64%) |
Jul 14, 2003 | 3.960 | 4.063 | 3.959 | 4.032 | 90,637,952 | +0.11(+2.89%) |
Jul 11, 2003 | 3.720 | 3.919 | 3.720 | 3.919 | 88,223,144 | +0.14(+3.67%) |
Jul 10, 2003 | 3.866 | 3.880 | 3.710 | 3.780 | 92,943,680 | -0.15(-3.84%) |
Jul 09, 2003 | 3.815 | 3.969 | 3.791 | 3.931 | 113,922,136 | +0.14(+3.71%) |
Jul 08, 2003 | 3.780 | 3.823 | 3.749 | 3.791 | 83,941,824 | +0.01(+0.27%) |
Jul 07, 2003 | 3.736 | 3.789 | 3.686 | 3.780 | 84,011,824 | +0.13(+3.52%) |
Jul 03, 2003 | 3.600 | 3.691 | 3.600 | 3.652 | 31,072,218 | -0.04(-1.21%) |
Jul 02, 2003 | 3.652 | 3.708 | 3.628 | 3.696 | 75,555,344 | +0.07(+1.79%) |
Jul 01, 2003 | 3.652 | 3.652 | 3.576 | 3.631 | 65,071,948 | -0.02(-0.56%) |
Jun 30, 2003 | 3.629 | 3.684 | 3.616 | 3.652 | 113,975,216 | +0.07(+1.96%) |
Jun 27, 2003 | 3.667 | 3.695 | 3.566 | 3.581 | 61,942,620 | -0.07(-1.93%) |
Jun 26, 2003 | 3.549 | 3.772 | 3.480 | 3.652 | 57,288,584 | +0.09(+2.40%) |
Jun 25, 2003 | 3.609 | 3.686 | 3.559 | 3.566 | 101,552,392 | -0.05(-1.47%) |
Jun 24, 2003 | 3.557 | 3.643 | 3.557 | 3.619 | 66,035,536 | -0.04(-1.22%) |
Jun 23, 2003 | 3.720 | 3.732 | 3.607 | 3.664 | 44,992,916 | -0.06(-1.52%) |
Jun 20, 2003 | 3.753 | 3.768 | 3.686 | 3.720 | 79,778,920 | +0.02(+0.46%) |
Jun 19, 2003 | 3.780 | 3.815 | 3.684 | 3.703 | 53,910,192 | -0.06(-1.68%) |
Jun 18, 2003 | 3.720 | 3.780 | 3.695 | 3.767 | 67,263,936 | +0.06(+1.52%) |
Jun 17, 2003 | 3.695 | 3.717 | 3.635 | 3.710 | 60,544,484 | +0.04(+1.22%) |
Jun 16, 2003 | 3.600 | 3.669 | 3.568 | 3.665 | 46,989,504 | +0.07(+1.86%) |
Jun 13, 2003 | 3.600 | 3.669 | 3.525 | 3.599 | 46,213,152 | -0.04(-1.18%) |
Jun 12, 2003 | 3.677 | 3.686 | 3.587 | 3.641 | 67,035,872 | +0.01(+0.19%) |
Jun 11, 2003 | 3.609 | 3.648 | 3.592 | 3.635 | 109,050,528 | -0.07(-1.94%) |
Jun 10, 2003 | 3.720 | 3.746 | 3.659 | 3.707 | 57,705,048 | +0.02(+0.42%) |
Jun 09, 2003 | 3.686 | 3.780 | 3.664 | 3.691 | 67,665,240 | -0.09(-2.27%) |
Jun 06, 2003 | 3.806 | 3.909 | 3.756 | 3.777 | 128,740,512 | +0.02(+0.59%) |
Jun 05, 2003 | 3.599 | 3.755 | 3.549 | 3.755 | 120,702,832 | +0.15(+4.09%) |
Jun 04, 2003 | 3.439 | 3.645 | 3.439 | 3.607 | 136,411,296 | +0.17(+4.83%) |
Jun 03, 2003 | 3.395 | 3.472 | 3.395 | 3.441 | 86,219,560 | +0.00(+0.10%) |
Jun 02, 2003 | 3.395 | 3.532 | 3.381 | 3.437 | 123,560,352 | +0.09(+2.82%) |
May 30, 2003 | 3.269 | 3.352 | 3.269 | 3.343 | 64,791,972 | +0.08(+2.31%) |
May 29, 2003 | 3.290 | 3.360 | 3.247 | 3.268 | 62,734,724 | -0.05(-1.65%) |
May 28, 2003 | 3.221 | 3.384 | 3.192 | 3.323 | 107,616,232 | +0.12(+3.75%) |
May 27, 2003 | 3.151 | 3.221 | 3.107 | 3.203 | 74,181,120 | +0.03(+1.03%) |
May 23, 2003 | 3.155 | 3.172 | 3.129 | 3.170 | 53,941,104 | +0.01(+0.16%) |
May 22, 2003 | 3.083 | 3.170 | 3.064 | 3.165 | 123,228,464 | +0.09(+2.90%) |
May 21, 2003 | 3.146 | 3.172 | 3.057 | 3.076 | 198,369,088 | +0.15(+5.22%) |
May 20, 2003 | 2.909 | 2.990 | 2.889 | 2.923 | 89,857,512 | +0.03(+1.01%) |
May 19, 2003 | 3.035 | 3.035 | 2.868 | 2.894 | 84,130,232 | -0.18(-5.96%) |
May 16, 2003 | 3.129 | 3.129 | 3.000 | 3.077 | 98,585,800 | +0.05(+1.82%) |
May 15, 2003 | 3.026 | 3.065 | 2.980 | 3.023 | 59,857,372 | +0.04(+1.21%) |
May 14, 2003 | 2.971 | 3.000 | 2.959 | 2.987 | 49,715,784 | +0.02(+0.81%) |
May 13, 2003 | 2.985 | 2.985 | 2.940 | 2.963 | 48,768,528 | -0.02(-0.75%) |
May 12, 2003 | 2.973 | 3.009 | 2.957 | 2.985 | 65,197,356 | +0.01(+0.40%) |
May 09, 2003 | 2.949 | 2.978 | 2.933 | 2.973 | 45,601,868 | +0.04(+1.46%) |
May 08, 2003 | 2.949 | 2.949 | 2.896 | 2.930 | 48,138,576 | -0.02(-0.76%) |
May 07, 2003 | 2.928 | 3.005 | 2.923 | 2.952 | 52,377,316 | -0.02(-0.63%) |
May 06, 2003 | 2.889 | 3.016 | 2.882 | 2.971 | 81,514,192 | +0.09(+3.15%) |
May 05, 2003 | 2.870 | 2.930 | 2.863 | 2.880 | 61,325,504 | +0.03(+0.90%) |
May 02, 2003 | 2.822 | 2.894 | 2.805 | 2.855 | 63,592,736 | +0.02(+0.60%) |