Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.680 | 3.707 | 3.669 | 3.687 | 724,616 | +0.00(+0.00%) |
Jul 30, 2003 | 3.711 | 3.732 | 3.673 | 3.687 | 746,818 | -0.05(-1.21%) |
Jul 29, 2003 | 3.718 | 3.763 | 3.718 | 3.732 | 701,548 | +0.00(+0.00%) |
Jul 28, 2003 | 3.773 | 3.780 | 3.732 | 3.732 | 724,327 | -0.02(-0.65%) |
Jul 25, 2003 | 3.780 | 3.784 | 3.745 | 3.756 | 713,659 | -0.02(-0.55%) |
Jul 24, 2003 | 3.777 | 3.794 | 3.770 | 3.777 | 626,001 | +0.01(+0.18%) |
Jul 23, 2003 | 3.763 | 3.770 | 3.735 | 3.770 | 596,013 | +0.02(+0.65%) |
Jul 22, 2003 | 3.763 | 3.770 | 3.728 | 3.745 | 717,407 | -0.02(-0.64%) |
Jul 21, 2003 | 3.773 | 3.808 | 3.763 | 3.770 | 748,260 | +0.01(+0.37%) |
Jul 18, 2003 | 3.693 | 3.777 | 3.659 | 3.756 | 681,075 | +0.08(+2.17%) |
Jul 17, 2003 | 3.773 | 3.787 | 3.641 | 3.676 | 1,279,396 | -0.11(-3.02%) |
Jul 16, 2003 | 3.829 | 3.829 | 3.766 | 3.791 | 1,190,008 | -0.04(-1.00%) |
Jul 15, 2003 | 3.822 | 3.846 | 3.815 | 3.829 | 1,065,154 | +0.00(+0.09%) |
Jul 14, 2003 | 3.846 | 3.846 | 3.822 | 3.825 | 777,960 | +0.01(+0.18%) |
Jul 11, 2003 | 3.822 | 3.839 | 3.815 | 3.818 | 754,027 | -0.02(-0.45%) |
Jul 10, 2003 | 3.839 | 3.843 | 3.815 | 3.836 | 750,279 | +0.01(+0.18%) |
Jul 09, 2003 | 3.815 | 3.839 | 3.801 | 3.829 | 813,715 | +0.01(+0.36%) |
Jul 08, 2003 | 3.773 | 3.815 | 3.773 | 3.815 | 965,962 | +0.02(+0.46%) |
Jul 07, 2003 | 3.763 | 3.804 | 3.763 | 3.798 | 830,728 | +0.03(+0.74%) |
Jul 03, 2003 | 3.756 | 3.773 | 3.749 | 3.770 | 406,857 | +0.02(+0.65%) |
Jul 02, 2003 | 3.735 | 3.756 | 3.714 | 3.745 | 718,849 | -0.01(-0.18%) |
Jul 01, 2003 | 3.756 | 3.770 | 3.728 | 3.752 | 818,617 | -0.02(-0.46%) |
Jun 30, 2003 | 3.752 | 3.773 | 3.739 | 3.770 | 834,188 | +0.02(+0.46%) |
Jun 27, 2003 | 3.752 | 3.770 | 3.735 | 3.752 | 785,745 | -0.01(-0.28%) |
Jun 26, 2003 | 3.756 | 3.794 | 3.742 | 3.763 | 772,770 | -0.00(-0.09%) |
Jun 25, 2003 | 3.787 | 3.798 | 3.766 | 3.766 | 977,208 | -0.02(-0.55%) |
Jun 24, 2003 | 3.787 | 3.804 | 3.770 | 3.787 | 967,981 | -0.01(-0.36%) |
Jun 23, 2003 | 3.784 | 3.808 | 3.759 | 3.801 | 959,907 | +0.01(+0.27%) |
Jun 20, 2003 | 3.787 | 3.815 | 3.766 | 3.791 | 788,052 | +0.00(+0.09%) |
Jun 19, 2003 | 3.791 | 3.815 | 3.784 | 3.787 | 918,097 | -0.03(-0.73%) |
Jun 18, 2003 | 3.777 | 3.843 | 3.756 | 3.815 | 1,525,067 | +0.02(+0.55%) |
Jun 17, 2003 | 3.798 | 3.815 | 3.784 | 3.794 | 1,072,651 | +0.00(+0.00%) |
Jun 16, 2003 | 3.787 | 3.808 | 3.777 | 3.794 | 883,207 | -0.00(-0.09%) |
Jun 13, 2003 | 3.780 | 3.811 | 3.773 | 3.798 | 875,710 | +0.01(+0.27%) |
Jun 12, 2003 | 3.822 | 3.825 | 3.770 | 3.787 | 913,483 | -0.05(-1.18%) |
Jun 11, 2003 | 3.766 | 3.839 | 3.766 | 3.832 | 1,070,921 | +0.05(+1.28%) |
Jun 10, 2003 | 3.780 | 3.798 | 3.752 | 3.784 | 1,029,687 | +0.02(+0.55%) |
Jun 09, 2003 | 3.770 | 3.777 | 3.749 | 3.763 | 1,024,208 | +0.00(+0.09%) |
Jun 06, 2003 | 3.784 | 3.794 | 3.749 | 3.759 | 1,186,259 | -0.02(-0.64%) |
Jun 05, 2003 | 3.752 | 3.798 | 3.745 | 3.784 | 1,260,653 | +0.01(+0.37%) |
Jun 04, 2003 | 3.718 | 3.780 | 3.693 | 3.770 | 1,239,604 | +0.06(+1.59%) |
Jun 03, 2003 | 3.773 | 3.804 | 3.711 | 3.711 | 1,614,455 | -0.07(-1.83%) |
Jun 02, 2003 | 3.780 | 3.801 | 3.756 | 3.780 | 1,122,535 | -0.01(-0.37%) |
May 30, 2003 | 3.759 | 3.801 | 3.745 | 3.794 | 906,563 | +0.05(+1.30%) |
May 29, 2003 | 3.780 | 3.798 | 3.732 | 3.745 | 951,545 | -0.03(-0.74%) |
May 28, 2003 | 3.808 | 3.808 | 3.693 | 3.773 | 1,165,210 | -0.03(-0.73%) |
May 27, 2003 | 3.711 | 3.843 | 3.711 | 3.801 | 1,474,607 | +0.06(+1.48%) |
May 23, 2003 | 3.669 | 3.801 | 3.659 | 3.745 | 1,076,688 | +0.07(+1.89%) |
May 22, 2003 | 3.666 | 3.711 | 3.648 | 3.676 | 803,335 | +0.00(+0.00%) |
May 21, 2003 | 3.638 | 3.693 | 3.628 | 3.676 | 776,807 | +0.04(+1.15%) |
May 20, 2003 | 3.593 | 3.638 | 3.589 | 3.635 | 714,235 | +0.04(+1.16%) |
May 19, 2003 | 3.607 | 3.617 | 3.572 | 3.593 | 720,291 | -0.01(-0.38%) |
May 16, 2003 | 3.555 | 3.635 | 3.555 | 3.607 | 845,722 | +0.03(+0.87%) |
May 15, 2003 | 3.558 | 3.593 | 3.555 | 3.576 | 662,621 | +0.02(+0.49%) |
May 14, 2003 | 3.576 | 3.589 | 3.541 | 3.558 | 1,252,868 | -0.04(-1.16%) |
May 13, 2003 | 3.589 | 3.635 | 3.586 | 3.600 | 991,625 | +0.00(+0.10%) |
May 12, 2003 | 3.603 | 3.607 | 3.576 | 3.596 | 1,203,560 | -0.01(-0.19%) |
May 09, 2003 | 3.572 | 3.638 | 3.572 | 3.603 | 1,244,506 | +0.03(+0.87%) |
May 08, 2003 | 3.586 | 3.621 | 3.572 | 3.572 | 977,496 | -0.03(-0.77%) |
May 07, 2003 | 3.607 | 3.635 | 3.582 | 3.600 | 872,826 | +0.00(+0.10%) |
May 06, 2003 | 3.576 | 3.600 | 3.558 | 3.596 | 850,912 | +0.02(+0.58%) |
May 05, 2003 | 3.582 | 3.603 | 3.562 | 3.576 | 683,670 | -0.03(-0.87%) |
May 02, 2003 | 3.555 | 3.607 | 3.555 | 3.607 | 720,291 | +0.03(+0.97%) |