Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.614 | 3.640 | 3.545 | 3.573 | 483,947 | -0.05(-1.39%) |
Jul 30, 2003 | 3.636 | 3.636 | 3.608 | 3.624 | 150,737 | -0.01(-0.35%) |
Jul 29, 2003 | 3.643 | 3.643 | 3.624 | 3.636 | 155,498 | -0.00(-0.09%) |
Jul 28, 2003 | 3.659 | 3.671 | 3.608 | 3.640 | 327,497 | -0.02(-0.52%) |
Jul 25, 2003 | 3.611 | 3.671 | 3.595 | 3.659 | 620,722 | +0.03(+0.78%) |
Jul 24, 2003 | 3.640 | 3.665 | 3.624 | 3.630 | 353,520 | -0.03(-0.69%) |
Jul 23, 2003 | 3.627 | 3.671 | 3.595 | 3.655 | 356,058 | -0.00(-0.09%) |
Jul 22, 2003 | 3.668 | 3.668 | 3.624 | 3.659 | 452,530 | +0.00(+0.09%) |
Jul 21, 2003 | 3.696 | 3.696 | 3.630 | 3.655 | 241,815 | -0.02(-0.51%) |
Jul 18, 2003 | 3.684 | 3.693 | 3.592 | 3.674 | 436,663 | -0.01(-0.26%) |
Jul 17, 2003 | 3.671 | 3.693 | 3.636 | 3.684 | 426,191 | +0.04(+1.21%) |
Jul 16, 2003 | 3.624 | 3.687 | 3.599 | 3.640 | 390,331 | +0.05(+1.32%) |
Jul 15, 2003 | 3.599 | 3.602 | 3.561 | 3.592 | 273,549 | +0.01(+0.18%) |
Jul 14, 2003 | 3.602 | 3.602 | 3.577 | 3.586 | 354,154 | -0.02(-0.44%) |
Jul 11, 2003 | 3.564 | 3.624 | 3.545 | 3.602 | 438,885 | +0.09(+2.42%) |
Jul 10, 2003 | 3.630 | 3.655 | 3.514 | 3.517 | 501,719 | -0.08(-2.28%) |
Jul 09, 2003 | 3.602 | 3.618 | 3.555 | 3.599 | 332,575 | -0.02(-0.52%) |
Jul 08, 2003 | 3.671 | 3.687 | 3.583 | 3.618 | 459,829 | -0.03(-0.86%) |
Jul 07, 2003 | 3.693 | 3.703 | 3.586 | 3.649 | 558,840 | -0.05(-1.36%) |
Jul 03, 2003 | 3.583 | 3.703 | 3.583 | 3.699 | 280,531 | +0.07(+1.91%) |
Jul 02, 2003 | 3.570 | 3.703 | 3.523 | 3.630 | 738,139 | +0.09(+2.58%) |
Jul 01, 2003 | 3.488 | 3.592 | 3.466 | 3.539 | 1,060,560 | -0.01(-0.35%) |
Jun 30, 2003 | 3.737 | 3.753 | 3.545 | 3.551 | 2,034,485 | -0.19(-4.97%) |
Jun 27, 2003 | 3.762 | 3.788 | 3.703 | 3.737 | 946,951 | -0.05(-1.41%) |
Jun 26, 2003 | 3.848 | 3.848 | 3.624 | 3.791 | 1,820,278 | -0.33(-8.03%) |
Jun 25, 2003 | 4.163 | 4.182 | 4.103 | 4.122 | 1,478,817 | -0.04(-0.91%) |
Jun 24, 2003 | 4.033 | 4.160 | 4.030 | 4.160 | 1,848,522 | +0.14(+3.37%) |
Jun 23, 2003 | 3.989 | 4.037 | 3.989 | 4.024 | 1,419,157 | +0.03(+0.87%) |
Jun 20, 2003 | 3.970 | 4.008 | 3.970 | 3.989 | 660,707 | +0.02(+0.48%) |
Jun 19, 2003 | 4.071 | 4.074 | 3.955 | 3.970 | 1,254,456 | -0.06(-1.49%) |
Jun 18, 2003 | 4.002 | 4.033 | 3.993 | 4.030 | 806,050 | +0.04(+1.11%) |
Jun 17, 2003 | 4.037 | 4.040 | 3.970 | 3.986 | 1,089,120 | -0.02(-0.47%) |
Jun 16, 2003 | 4.015 | 4.046 | 3.986 | 4.005 | 1,560,375 | +0.03(+0.63%) |
Jun 13, 2003 | 3.933 | 4.002 | 3.926 | 3.980 | 1,825,991 | +0.07(+1.85%) |
Jun 12, 2003 | 3.740 | 3.907 | 3.725 | 3.907 | 1,791,083 | +0.19(+5.08%) |
Jun 11, 2003 | 3.693 | 3.718 | 3.659 | 3.718 | 720,368 | +0.07(+1.99%) |
Jun 10, 2003 | 3.608 | 3.674 | 3.608 | 3.646 | 480,139 | +0.03(+0.78%) |
Jun 09, 2003 | 3.655 | 3.718 | 3.611 | 3.618 | 721,320 | -0.03(-0.69%) |
Jun 06, 2003 | 3.681 | 3.703 | 3.624 | 3.643 | 1,776,802 | +0.02(+0.43%) |
Jun 05, 2003 | 3.545 | 3.703 | 3.545 | 3.627 | 3,192,152 | +0.13(+3.69%) |
Jun 04, 2003 | 3.419 | 3.529 | 3.416 | 3.498 | 1,619,083 | +0.08(+2.30%) |
Jun 03, 2003 | 3.413 | 3.428 | 3.410 | 3.419 | 396,361 | +0.01(+0.28%) |
Jun 02, 2003 | 3.419 | 3.441 | 3.397 | 3.410 | 373,195 | -0.01(-0.18%) |
May 30, 2003 | 3.428 | 3.432 | 3.400 | 3.416 | 356,058 | +0.00(+0.09%) |
May 29, 2003 | 3.441 | 3.451 | 3.413 | 3.413 | 382,715 | -0.01(-0.18%) |
May 28, 2003 | 3.444 | 3.451 | 3.416 | 3.419 | 384,936 | +0.00(+0.00%) |
May 27, 2003 | 3.422 | 3.451 | 3.413 | 3.419 | 912,043 | +0.00(+0.00%) |
May 23, 2003 | 3.419 | 3.435 | 3.397 | 3.419 | 887,608 | +0.00(+0.00%) |
May 22, 2003 | 3.403 | 3.432 | 3.403 | 3.419 | 720,051 | +0.00(+0.00%) |
May 21, 2003 | 3.425 | 3.447 | 3.403 | 3.419 | 479,505 | -0.02(-0.46%) |
May 20, 2003 | 3.545 | 3.545 | 3.428 | 3.435 | 1,035,172 | -0.11(-3.11%) |
May 19, 2003 | 3.602 | 3.602 | 3.526 | 3.545 | 296,080 | -0.05(-1.40%) |
May 16, 2003 | 3.608 | 3.624 | 3.561 | 3.595 | 231,342 | -0.03(-0.78%) |
May 15, 2003 | 3.545 | 3.624 | 3.498 | 3.624 | 567,726 | +0.10(+2.86%) |
May 14, 2003 | 3.558 | 3.558 | 3.517 | 3.523 | 357,962 | -0.01(-0.18%) |
May 13, 2003 | 3.558 | 3.592 | 3.514 | 3.529 | 294,494 | -0.02(-0.44%) |
May 12, 2003 | 3.592 | 3.624 | 3.529 | 3.545 | 425,556 | -0.02(-0.44%) |
May 09, 2003 | 3.586 | 3.649 | 3.561 | 3.561 | 264,029 | -0.03(-0.79%) |
May 08, 2003 | 3.630 | 3.640 | 3.558 | 3.589 | 223,409 | -0.03(-0.96%) |
May 07, 2003 | 3.668 | 3.731 | 3.599 | 3.624 | 430,316 | -0.03(-0.86%) |
May 06, 2003 | 3.621 | 3.709 | 3.611 | 3.655 | 402,390 | +0.07(+1.84%) |
May 05, 2003 | 3.545 | 3.621 | 3.545 | 3.589 | 384,619 | +0.04(+1.24%) |
May 02, 2003 | 3.561 | 3.624 | 3.545 | 3.545 | 257,047 | -0.01(-0.27%) |