Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.477 | 3.537 | 3.456 | 3.502 | 862,343 | +0.01(+0.32%) |
Aug 28, 2003 | 3.495 | 3.495 | 3.449 | 3.491 | 558,326 | +0.01(+0.20%) |
Aug 27, 2003 | 3.470 | 3.504 | 3.452 | 3.484 | 498,531 | +0.04(+1.21%) |
Aug 26, 2003 | 3.422 | 3.442 | 3.377 | 3.442 | 277,362 | +0.03(+0.81%) |
Aug 25, 2003 | 3.345 | 3.435 | 3.345 | 3.415 | 440,897 | +0.03(+1.03%) |
Aug 22, 2003 | 3.387 | 3.401 | 3.366 | 3.380 | 543,197 | -0.01(-0.20%) |
Aug 21, 2003 | 3.200 | 3.394 | 3.200 | 3.387 | 1,788,804 | +0.20(+6.23%) |
Aug 20, 2003 | 3.193 | 3.193 | 3.134 | 3.188 | 2,071,209 | -0.01(-0.43%) |
Aug 19, 2003 | 3.288 | 3.288 | 3.179 | 3.202 | 1,476,142 | -0.09(-2.62%) |
Aug 18, 2003 | 3.331 | 3.338 | 3.287 | 3.288 | 458,908 | -0.07(-2.11%) |
Aug 15, 2003 | 3.354 | 3.359 | 3.354 | 3.359 | 200,997 | +0.01(+0.17%) |
Aug 14, 2003 | 3.337 | 3.388 | 3.329 | 3.354 | 551,121 | -0.02(-0.54%) |
Aug 13, 2003 | 3.348 | 3.376 | 3.348 | 3.372 | 169,298 | +0.02(+0.70%) |
Aug 12, 2003 | 3.318 | 3.373 | 3.311 | 3.348 | 439,456 | +0.03(+0.92%) |
Aug 11, 2003 | 3.352 | 3.352 | 3.279 | 3.318 | 1,424,992 | -0.03(-1.04%) |
Aug 08, 2003 | 3.435 | 3.435 | 3.345 | 3.352 | 399,113 | -0.07(-2.15%) |
Aug 07, 2003 | 3.491 | 3.505 | 3.424 | 3.426 | 586,422 | -0.08(-2.26%) |
Aug 06, 2003 | 3.485 | 3.527 | 3.472 | 3.505 | 537,433 | -0.02(-0.43%) |
Aug 05, 2003 | 3.440 | 3.528 | 3.440 | 3.520 | 291,050 | +0.07(+1.97%) |
Aug 04, 2003 | 3.462 | 3.479 | 3.441 | 3.452 | 180,105 | -0.01(-0.28%) |
Aug 01, 2003 | 3.516 | 3.516 | 3.423 | 3.462 | 505,015 | -0.05(-1.54%) |
Jul 31, 2003 | 3.547 | 3.555 | 3.474 | 3.516 | 444,499 | -0.02(-0.47%) |
Jul 30, 2003 | 3.527 | 3.545 | 3.526 | 3.533 | 247,824 | +0.01(+0.16%) |
Jul 29, 2003 | 3.526 | 3.540 | 3.504 | 3.527 | 337,877 | -0.01(-0.35%) |
Jul 28, 2003 | 3.573 | 3.573 | 3.519 | 3.540 | 541,756 | -0.04(-1.12%) |
Jul 25, 2003 | 3.634 | 3.634 | 3.580 | 3.580 | 391,908 | -0.06(-1.56%) |
Jul 24, 2003 | 3.606 | 3.641 | 3.606 | 3.637 | 193,072 | +0.04(+1.16%) |
Jul 23, 2003 | 3.609 | 3.609 | 3.595 | 3.595 | 164,255 | +0.02(+0.43%) |
Jul 22, 2003 | 3.533 | 3.609 | 3.533 | 3.580 | 199,556 | +0.03(+0.94%) |
Jul 21, 2003 | 3.533 | 3.587 | 3.533 | 3.547 | 348,683 | +0.01(+0.39%) |
Jul 18, 2003 | 3.581 | 3.581 | 3.530 | 3.533 | 334,995 | -0.05(-1.28%) |
Jul 17, 2003 | 3.577 | 3.584 | 3.553 | 3.578 | 199,556 | -0.02(-0.46%) |
Jul 16, 2003 | 3.609 | 3.612 | 3.581 | 3.595 | 420,725 | +0.00(+0.00%) |
Jul 15, 2003 | 3.595 | 3.598 | 3.581 | 3.595 | 169,298 | +0.00(+0.00%) |
Jul 14, 2003 | 3.603 | 3.641 | 3.595 | 3.595 | 491,327 | +0.00(+0.00%) |
Jul 11, 2003 | 3.574 | 3.609 | 3.574 | 3.595 | 978,331 | +0.01(+0.31%) |
Jul 10, 2003 | 3.640 | 3.640 | 3.581 | 3.584 | 358,769 | -0.05(-1.30%) |
Jul 09, 2003 | 3.619 | 3.671 | 3.616 | 3.631 | 146,245 | +0.01(+0.35%) |
Jul 08, 2003 | 3.574 | 3.623 | 3.574 | 3.619 | 151,288 | +0.02(+0.62%) |
Jul 07, 2003 | 3.595 | 3.623 | 3.566 | 3.597 | 1,449,486 | +0.03(+0.78%) |
Jul 03, 2003 | 3.567 | 3.580 | 3.547 | 3.569 | 448,101 | -0.00(-0.12%) |
Jul 02, 2003 | 3.490 | 3.578 | 3.490 | 3.573 | 1,194,457 | +0.05(+1.34%) |
Jul 01, 2003 | 3.537 | 3.537 | 3.510 | 3.526 | 427,929 | -0.01(-0.39%) |
Jun 30, 2003 | 3.590 | 3.590 | 3.519 | 3.540 | 443,779 | -0.02(-0.43%) |
Jun 27, 2003 | 3.567 | 3.573 | 3.540 | 3.555 | 426,489 | +0.00(+0.04%) |
Jun 26, 2003 | 3.551 | 3.556 | 3.530 | 3.553 | 923,579 | -0.03(-0.81%) |
Jun 25, 2003 | 3.547 | 3.627 | 3.547 | 3.583 | 2,008,533 | +0.06(+1.61%) |
Jun 24, 2003 | 3.484 | 3.581 | 3.484 | 3.526 | 2,092,102 | +0.04(+1.16%) |
Jun 23, 2003 | 3.442 | 3.527 | 3.440 | 3.485 | 1,007,148 | +0.01(+0.24%) |
Jun 20, 2003 | 3.435 | 3.491 | 3.429 | 3.477 | 553,283 | +0.04(+1.21%) |
Jun 19, 2003 | 3.429 | 3.474 | 3.429 | 3.435 | 914,214 | +0.00(+0.08%) |
Jun 18, 2003 | 3.415 | 3.466 | 3.408 | 3.433 | 696,646 | -0.11(-3.06%) |
Jun 17, 2003 | 3.441 | 3.578 | 3.435 | 3.541 | 992,019 | +0.11(+3.32%) |
Jun 16, 2003 | 3.394 | 3.429 | 3.388 | 3.427 | 706,012 | +0.05(+1.56%) |
Jun 13, 2003 | 3.311 | 3.383 | 3.299 | 3.374 | 1,564,033 | +0.06(+1.72%) |
Jun 12, 2003 | 3.283 | 3.354 | 3.283 | 3.318 | 1,122,415 | +0.04(+1.27%) |
Jun 11, 2003 | 3.236 | 3.304 | 3.236 | 3.276 | 468,273 | +0.04(+1.29%) |
Jun 10, 2003 | 3.227 | 3.262 | 3.227 | 3.234 | 596,508 | -0.01(-0.21%) |
Jun 09, 2003 | 3.255 | 3.262 | 3.229 | 3.241 | 211,083 | +0.01(+0.34%) |
Jun 06, 2003 | 3.220 | 3.270 | 3.220 | 3.230 | 662,066 | +0.01(+0.43%) |
Jun 05, 2003 | 3.206 | 3.234 | 3.197 | 3.216 | 584,981 | +0.02(+0.65%) |
Jun 04, 2003 | 3.165 | 3.195 | 3.151 | 3.195 | 514,380 | +0.02(+0.74%) |
Jun 03, 2003 | 3.220 | 3.220 | 3.158 | 3.172 | 249,986 | -0.05(-1.55%) |