Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.506 | 3.587 | 3.501 | 3.563 | 45,888 | +0.08(+2.24%) |
Aug 28, 2003 | 3.492 | 3.494 | 3.480 | 3.485 | 20,628 | -0.01(-0.33%) |
Aug 27, 2003 | 3.506 | 3.527 | 3.492 | 3.497 | 46,730 | -0.01(-0.34%) |
Aug 26, 2003 | 3.432 | 3.535 | 3.432 | 3.508 | 98,722 | +0.02(+0.54%) |
Aug 25, 2003 | 3.421 | 3.489 | 3.349 | 3.489 | 73,041 | -0.00(-0.07%) |
Aug 22, 2003 | 3.539 | 3.542 | 3.492 | 3.492 | 110,931 | -0.06(-1.55%) |
Aug 21, 2003 | 3.458 | 3.549 | 3.366 | 3.547 | 50,097 | +0.02(+0.55%) |
Aug 20, 2003 | 3.539 | 3.582 | 3.494 | 3.527 | 55,149 | -0.07(-1.85%) |
Aug 19, 2003 | 3.565 | 3.663 | 3.530 | 3.594 | 96,617 | +0.03(+0.80%) |
Aug 18, 2003 | 3.499 | 3.565 | 3.499 | 3.565 | 46,730 | +0.10(+2.81%) |
Aug 15, 2003 | 3.468 | 3.468 | 3.468 | 3.468 | 631 | -0.00(-0.14%) |
Aug 14, 2003 | 3.442 | 3.480 | 3.439 | 3.473 | 56,202 | -0.00(-0.07%) |
Aug 13, 2003 | 3.468 | 3.480 | 3.444 | 3.475 | 16,839 | -0.01(-0.20%) |
Aug 12, 2003 | 3.421 | 3.487 | 3.382 | 3.482 | 49,676 | +0.09(+2.73%) |
Aug 11, 2003 | 3.406 | 3.416 | 3.361 | 3.390 | 23,786 | -0.02(-0.49%) |
Aug 08, 2003 | 3.423 | 3.423 | 3.399 | 3.406 | 24,838 | +0.03(+0.99%) |
Aug 07, 2003 | 3.385 | 3.406 | 3.354 | 3.373 | 21,891 | -0.02(-0.70%) |
Aug 06, 2003 | 3.432 | 3.456 | 3.387 | 3.397 | 26,732 | -0.06(-1.72%) |
Aug 05, 2003 | 3.397 | 3.497 | 3.397 | 3.456 | 120,824 | +0.07(+1.97%) |
Aug 04, 2003 | 3.397 | 3.439 | 3.283 | 3.389 | 208,180 | -0.26(-7.16%) |
Aug 01, 2003 | 3.651 | 3.717 | 3.649 | 3.651 | 32,626 | -0.03(-0.84%) |
Jul 31, 2003 | 3.682 | 3.717 | 3.646 | 3.682 | 45,888 | -0.05(-1.27%) |
Jul 30, 2003 | 3.710 | 3.729 | 3.592 | 3.729 | 175,553 | -0.05(-1.26%) |
Jul 29, 2003 | 3.798 | 3.824 | 3.777 | 3.777 | 165,870 | -0.01(-0.19%) |
Jul 28, 2003 | 3.774 | 3.800 | 3.684 | 3.784 | 98,090 | +0.08(+2.18%) |
Jul 25, 2003 | 3.641 | 3.772 | 3.641 | 3.703 | 23,996 | +0.05(+1.23%) |
Jul 24, 2003 | 3.777 | 3.777 | 3.658 | 3.658 | 15,155 | -0.11(-2.84%) |
Jul 23, 2003 | 3.803 | 3.803 | 3.741 | 3.765 | 12,419 | +0.07(+1.80%) |
Jul 22, 2003 | 3.634 | 3.708 | 3.634 | 3.698 | 23,786 | +0.05(+1.30%) |
Jul 21, 2003 | 3.720 | 3.720 | 3.613 | 3.651 | 79,777 | -0.09(-2.47%) |
Jul 18, 2003 | 3.706 | 3.746 | 3.675 | 3.744 | 53,886 | -0.02(-0.44%) |
Jul 17, 2003 | 3.848 | 3.848 | 3.622 | 3.760 | 87,355 | -0.15(-3.83%) |
Jul 16, 2003 | 3.753 | 3.991 | 3.751 | 3.910 | 357,211 | +0.16(+4.24%) |
Jul 15, 2003 | 3.763 | 3.777 | 3.725 | 3.751 | 81,882 | +0.03(+0.89%) |
Jul 14, 2003 | 3.646 | 3.784 | 3.646 | 3.717 | 49,045 | -0.03(-0.89%) |
Jul 11, 2003 | 3.634 | 3.751 | 3.634 | 3.751 | 18,944 | +0.03(+0.89%) |
Jul 10, 2003 | 3.637 | 3.789 | 3.637 | 3.717 | 13,892 | -0.05(-1.45%) |
Jul 09, 2003 | 3.779 | 3.798 | 3.646 | 3.772 | 41,257 | +0.10(+2.58%) |
Jul 08, 2003 | 3.675 | 3.710 | 3.639 | 3.677 | 69,042 | -0.12(-3.13%) |
Jul 07, 2003 | 3.796 | 3.853 | 3.741 | 3.796 | 103,563 | +0.01(+0.19%) |
Jul 03, 2003 | 3.753 | 3.798 | 3.753 | 3.789 | 85,250 | +0.00(+0.00%) |
Jul 02, 2003 | 3.615 | 3.786 | 3.706 | 3.789 | 21,049 | +0.17(+4.80%) |
Jul 01, 2003 | 3.565 | 3.620 | 3.501 | 3.615 | 82,303 | +0.04(+1.20%) |
Jun 30, 2003 | 3.639 | 3.674 | 3.565 | 3.573 | 48,413 | -0.04(-0.99%) |
Jun 27, 2003 | 3.622 | 3.729 | 3.506 | 3.608 | 54,518 | +0.02(+0.60%) |
Jun 26, 2003 | 3.587 | 3.634 | 3.565 | 3.587 | 14,103 | -0.00(-0.13%) |
Jun 25, 2003 | 3.499 | 3.639 | 3.499 | 3.592 | 86,934 | +0.10(+2.79%) |
Jun 24, 2003 | 3.468 | 3.525 | 3.449 | 3.494 | 66,516 | +0.05(+1.46%) |
Jun 23, 2003 | 3.539 | 3.561 | 3.378 | 3.444 | 29,258 | -0.13(-3.60%) |
Jun 20, 2003 | 3.565 | 3.582 | 3.565 | 3.573 | 3,578 | +0.01(+0.20%) |
Jun 19, 2003 | 3.630 | 3.630 | 3.565 | 3.565 | 52,413 | -0.04(-0.99%) |
Jun 18, 2003 | 3.563 | 3.658 | 3.527 | 3.601 | 141,874 | +0.10(+2.99%) |
Jun 17, 2003 | 3.487 | 3.513 | 3.401 | 3.497 | 146,715 | +0.18(+5.44%) |
Jun 16, 2003 | 3.325 | 3.325 | 3.254 | 3.316 | 158,292 | +0.18(+5.60%) |
Jun 13, 2003 | 3.268 | 3.278 | 3.133 | 3.140 | 107,984 | -0.12(-3.64%) |
Jun 12, 2003 | 3.271 | 3.271 | 3.221 | 3.259 | 9,893 | +0.00(+0.00%) |
Jun 11, 2003 | 3.247 | 3.318 | 3.211 | 3.259 | 22,102 | +0.04(+1.18%) |
Jun 10, 2003 | 3.314 | 3.314 | 3.207 | 3.221 | 26,943 | -0.02(-0.59%) |
Jun 09, 2003 | 3.290 | 3.290 | 3.230 | 3.240 | 66,727 | -0.05(-1.37%) |
Jun 06, 2003 | 3.387 | 3.397 | 3.280 | 3.285 | 86,092 | -0.11(-3.22%) |
Jun 05, 2003 | 3.361 | 3.394 | 3.340 | 3.394 | 56,412 | -0.00(-0.07%) |
Jun 04, 2003 | 3.328 | 3.409 | 3.257 | 3.397 | 62,517 | +0.04(+1.13%) |
Jun 03, 2003 | 3.456 | 3.456 | 3.333 | 3.359 | 89,039 | -0.13(-3.68%) |