Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.831 | 3.833 | 3.786 | 3.818 | 417,685 | -0.02(-0.64%) |
Aug 28, 2003 | 3.735 | 3.842 | 3.731 | 3.842 | 693,781 | +0.09(+2.42%) |
Aug 27, 2003 | 3.747 | 3.794 | 3.720 | 3.751 | 483,898 | +0.01(+0.14%) |
Aug 26, 2003 | 3.799 | 3.810 | 3.695 | 3.746 | 1,230,567 | -0.05(-1.32%) |
Aug 25, 2003 | 3.867 | 3.868 | 3.773 | 3.796 | 814,964 | -0.09(-2.23%) |
Aug 22, 2003 | 3.966 | 3.981 | 3.872 | 3.883 | 470,155 | -0.06(-1.57%) |
Aug 21, 2003 | 3.948 | 3.986 | 3.930 | 3.945 | 661,716 | +0.00(+0.08%) |
Aug 20, 2003 | 3.840 | 3.941 | 3.822 | 3.941 | 852,027 | +0.05(+1.23%) |
Aug 19, 2003 | 3.895 | 3.895 | 3.844 | 3.893 | 739,589 | +0.00(+0.00%) |
Aug 18, 2003 | 3.895 | 3.900 | 3.872 | 3.893 | 495,558 | -0.01(-0.19%) |
Aug 15, 2003 | 3.901 | 3.906 | 3.842 | 3.901 | 232,787 | +0.00(+0.08%) |
Aug 14, 2003 | 3.872 | 3.902 | 3.855 | 3.898 | 450,583 | +0.02(+0.58%) |
Aug 13, 2003 | 3.885 | 3.901 | 3.852 | 3.875 | 521,793 | -0.01(-0.25%) |
Aug 12, 2003 | 3.773 | 3.885 | 3.773 | 3.885 | 865,353 | +0.11(+2.83%) |
Aug 11, 2003 | 3.775 | 3.802 | 3.720 | 3.778 | 495,974 | -0.02(-0.62%) |
Aug 08, 2003 | 3.735 | 3.837 | 3.735 | 3.802 | 1,441,284 | +0.07(+1.77%) |
Aug 07, 2003 | 3.622 | 3.735 | 3.602 | 3.735 | 1,104,387 | +0.10(+2.88%) |
Aug 06, 2003 | 3.562 | 3.646 | 3.544 | 3.631 | 812,466 | +0.09(+2.66%) |
Aug 05, 2003 | 3.591 | 3.627 | 3.517 | 3.537 | 589,672 | -0.07(-1.92%) |
Aug 04, 2003 | 3.627 | 3.628 | 3.516 | 3.606 | 703,359 | -0.02(-0.56%) |
Aug 01, 2003 | 3.709 | 3.709 | 3.625 | 3.627 | 515,963 | -0.08(-2.22%) |
Jul 31, 2003 | 3.741 | 3.774 | 3.709 | 3.709 | 675,042 | -0.01(-0.29%) |
Jul 30, 2003 | 3.720 | 3.724 | 3.677 | 3.719 | 743,754 | +0.01(+0.26%) |
Jul 29, 2003 | 3.735 | 3.746 | 3.695 | 3.710 | 458,912 | -0.01(-0.26%) |
Jul 28, 2003 | 3.730 | 3.759 | 3.716 | 3.719 | 619,656 | -0.02(-0.66%) |
Jul 25, 2003 | 3.727 | 3.761 | 3.693 | 3.744 | 537,202 | +0.02(+0.46%) |
Jul 24, 2003 | 3.735 | 3.777 | 3.718 | 3.727 | 757,080 | +0.01(+0.20%) |
Jul 23, 2003 | 3.770 | 3.775 | 3.719 | 3.719 | 551,777 | -0.04(-0.94%) |
Jul 22, 2003 | 3.761 | 3.782 | 3.727 | 3.755 | 1,107,719 | +0.02(+0.54%) |
Jul 21, 2003 | 3.783 | 3.794 | 3.709 | 3.734 | 1,193,504 | -0.03(-0.88%) |
Jul 18, 2003 | 3.813 | 3.813 | 3.735 | 3.767 | 1,204,748 | -0.01(-0.23%) |
Jul 17, 2003 | 3.920 | 3.920 | 3.764 | 3.776 | 1,164,770 | -0.14(-3.68%) |
Jul 16, 2003 | 3.949 | 3.949 | 3.906 | 3.920 | 1,126,875 | -0.02(-0.59%) |
Jul 15, 2003 | 3.857 | 3.944 | 3.857 | 3.944 | 1,358,413 | +0.10(+2.67%) |
Jul 14, 2003 | 3.796 | 3.878 | 3.796 | 3.841 | 1,348,835 | +0.11(+2.92%) |
Jul 11, 2003 | 3.649 | 3.751 | 3.642 | 3.732 | 535,536 | +0.09(+2.49%) |
Jul 10, 2003 | 3.745 | 3.745 | 3.601 | 3.642 | 622,987 | -0.10(-2.76%) |
Jul 09, 2003 | 3.783 | 3.794 | 3.698 | 3.745 | 944,892 | -0.04(-1.02%) |
Jul 08, 2003 | 3.629 | 3.783 | 3.627 | 3.783 | 1,029,012 | +0.15(+4.17%) |
Jul 07, 2003 | 3.615 | 3.655 | 3.586 | 3.632 | 477,651 | +0.05(+1.46%) |
Jul 03, 2003 | 3.500 | 3.581 | 3.492 | 3.580 | 580,094 | +0.06(+1.67%) |
Jul 02, 2003 | 3.506 | 3.530 | 3.471 | 3.521 | 1,409,634 | +0.03(+0.89%) |
Jul 01, 2003 | 3.527 | 3.528 | 3.453 | 3.490 | 1,158,107 | -0.04(-1.06%) |
Jun 30, 2003 | 3.506 | 3.533 | 3.505 | 3.527 | 792,893 | +0.03(+0.98%) |
Jun 27, 2003 | 3.543 | 3.543 | 3.479 | 3.493 | 637,979 | -0.04(-1.27%) |
Jun 26, 2003 | 3.506 | 3.559 | 3.495 | 3.538 | 1,049,418 | +0.03(+0.94%) |
Jun 25, 2003 | 3.581 | 3.581 | 3.492 | 3.505 | 659,217 | -0.03(-0.79%) |
Jun 24, 2003 | 3.461 | 3.533 | 3.461 | 3.533 | 835,370 | +0.07(+2.07%) |
Jun 23, 2003 | 3.516 | 3.517 | 3.440 | 3.461 | 680,455 | -0.05(-1.52%) |
Jun 20, 2003 | 3.574 | 3.613 | 3.512 | 3.514 | 821,211 | -0.05(-1.41%) |
Jun 19, 2003 | 3.670 | 3.674 | 3.565 | 3.565 | 1,148,529 | -0.11(-3.02%) |
Jun 18, 2003 | 3.690 | 3.700 | 3.629 | 3.676 | 1,370,489 | -0.01(-0.35%) |
Jun 17, 2003 | 3.629 | 3.693 | 3.602 | 3.688 | 1,565,798 | +0.08(+2.10%) |
Jun 16, 2003 | 3.538 | 3.623 | 3.522 | 3.613 | 1,223,071 | +0.07(+2.11%) |
Jun 13, 2003 | 3.559 | 3.565 | 3.486 | 3.538 | 989,867 | -0.03(-0.87%) |
Jun 12, 2003 | 3.524 | 3.569 | 3.501 | 3.569 | 986,952 | +0.05(+1.33%) |
Jun 11, 2003 | 3.469 | 3.527 | 3.464 | 3.522 | 1,047,752 | +0.04(+1.26%) |
Jun 10, 2003 | 3.496 | 3.517 | 3.446 | 3.478 | 651,305 | -0.00(-0.06%) |
Jun 09, 2003 | 3.522 | 3.550 | 3.443 | 3.480 | 1,264,715 | -0.10(-2.66%) |
Jun 06, 2003 | 3.523 | 3.611 | 3.522 | 3.575 | 2,000,973 | +0.07(+2.10%) |
Jun 05, 2003 | 3.430 | 3.521 | 3.410 | 3.502 | 857,857 | +0.07(+2.08%) |
Jun 04, 2003 | 3.363 | 3.439 | 3.346 | 3.430 | 978,623 | +0.06(+1.68%) |
Jun 03, 2003 | 3.314 | 3.374 | 3.294 | 3.374 | 874,515 | +0.05(+1.48%) |