Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.405 | 3.500 | 3.320 | 3.430 | 73,400 | -0.07(-2.00%) |
Jul 30, 2003 | 3.650 | 3.650 | 3.320 | 3.500 | 117,400 | +0.08(+2.34%) |
Jul 29, 2003 | 3.620 | 3.720 | 3.310 | 3.420 | 195,600 | -0.22(-6.04%) |
Jul 28, 2003 | 3.430 | 3.700 | 3.430 | 3.640 | 117,900 | +0.07(+1.96%) |
Jul 25, 2003 | 3.690 | 3.690 | 3.400 | 3.570 | 79,100 | -0.01(-0.28%) |
Jul 24, 2003 | 3.500 | 3.600 | 3.430 | 3.580 | 44,300 | +0.17(+4.99%) |
Jul 23, 2003 | 3.405 | 3.500 | 3.310 | 3.410 | 68,200 | +0.05(+1.49%) |
Jul 22, 2003 | 3.470 | 3.520 | 3.310 | 3.360 | 173,700 | -0.03(-0.88%) |
Jul 21, 2003 | 3.440 | 3.520 | 3.340 | 3.390 | 95,500 | -0.05(-1.45%) |
Jul 18, 2003 | 3.370 | 3.590 | 3.350 | 3.440 | 66,300 | +0.03(+0.88%) |
Jul 17, 2003 | 3.680 | 3.700 | 3.410 | 3.410 | 187,300 | -0.24(-6.58%) |
Jul 16, 2003 | 3.510 | 3.750 | 3.481 | 3.650 | 138,100 | +0.10(+2.82%) |
Jul 15, 2003 | 3.460 | 3.550 | 3.400 | 3.550 | 129,200 | +0.07(+2.01%) |
Jul 14, 2003 | 3.450 | 3.550 | 3.330 | 3.480 | 105,700 | -0.02(-0.57%) |
Jul 11, 2003 | 3.550 | 3.650 | 3.280 | 3.500 | 170,600 | +0.02(+0.57%) |
Jul 10, 2003 | 3.290 | 3.500 | 3.200 | 3.480 | 379,400 | +0.25(+7.74%) |
Jul 09, 2003 | 3.225 | 3.280 | 3.150 | 3.230 | 359,300 | +0.01(+0.31%) |
Jul 08, 2003 | 3.240 | 4.850 | 3.200 | 3.220 | 384,200 | -0.03(-0.92%) |
Jul 07, 2003 | 3.200 | 3.250 | 3.200 | 3.250 | 535,100 | +0.05(+1.56%) |
Jul 03, 2003 | 3.220 | 3.220 | 3.170 | 3.200 | 120,700 | +0.01(+0.31%) |
Jul 02, 2003 | 3.120 | 3.250 | 3.120 | 3.190 | 232,492 | -0.03(-0.93%) |
Jul 01, 2003 | 3.200 | 3.300 | 3.180 | 3.220 | 490,100 | +0.00(+0.00%) |
Jun 30, 2003 | 3.240 | 3.270 | 3.190 | 3.220 | 220,900 | +0.02(+0.63%) |
Jun 27, 2003 | 3.230 | 3.250 | 3.200 | 3.200 | 222,400 | -0.05(-1.54%) |
Jun 26, 2003 | 3.230 | 3.250 | 3.200 | 3.250 | 597,900 | +0.03(+0.93%) |
Jun 25, 2003 | 3.220 | 3.240 | 3.210 | 3.220 | 167,800 | +0.00(+0.00%) |
Jun 24, 2003 | 3.210 | 3.240 | 3.200 | 3.220 | 484,100 | +0.00(+0.00%) |
Jun 23, 2003 | 3.240 | 3.250 | 3.190 | 3.220 | 242,200 | +0.00(+0.00%) |
Jun 20, 2003 | 3.190 | 3.250 | 3.190 | 3.220 | 269,100 | +0.01(+0.31%) |
Jun 19, 2003 | 3.200 | 3.250 | 3.200 | 3.210 | 114,800 | +0.00(+0.00%) |
Jun 18, 2003 | 3.210 | 3.250 | 3.200 | 3.210 | 114,400 | -0.03(-0.93%) |
Jun 17, 2003 | 3.240 | 3.250 | 3.200 | 3.240 | 61,900 | -0.01(-0.31%) |
Jun 16, 2003 | 3.250 | 3.260 | 3.200 | 3.250 | 138,700 | +0.03(+0.93%) |
Jun 13, 2003 | 3.210 | 3.252 | 3.200 | 3.220 | 115,000 | -0.01(-0.31%) |
Jun 12, 2003 | 3.240 | 3.250 | 3.200 | 3.230 | 108,800 | +0.00(+0.00%) |
Jun 11, 2003 | 3.250 | 3.250 | 3.180 | 3.230 | 240,300 | +0.03(+0.94%) |
Jun 10, 2003 | 3.140 | 3.250 | 3.140 | 3.200 | 587,600 | +0.19(+6.31%) |
Jun 09, 2003 | 2.990 | 3.090 | 2.930 | 3.010 | 116,800 | +0.02(+0.67%) |
Jun 06, 2003 | 3.070 | 3.100 | 2.920 | 2.990 | 135,000 | -0.09(-2.89%) |
Jun 05, 2003 | 3.030 | 3.100 | 2.951 | 3.079 | 247,400 | +0.09(+2.98%) |
Jun 04, 2003 | 2.900 | 3.100 | 2.860 | 2.990 | 591,500 | +0.07(+2.40%) |
Jun 03, 2003 | 2.840 | 2.920 | 2.800 | 2.920 | 224,800 | +0.12(+4.29%) |
Jun 02, 2003 | 2.830 | 2.880 | 2.800 | 2.800 | 125,500 | -0.05(-1.75%) |
May 30, 2003 | 2.900 | 2.900 | 2.830 | 2.850 | 235,600 | -0.01(-0.35%) |
May 29, 2003 | 2.850 | 2.900 | 2.790 | 2.860 | 953,400 | +0.00(+0.00%) |
May 28, 2003 | 2.800 | 2.880 | 2.800 | 2.860 | 124,200 | +0.05(+1.78%) |
May 27, 2003 | 2.800 | 2.840 | 2.790 | 2.810 | 106,800 | +0.01(+0.36%) |
May 23, 2003 | 2.900 | 2.900 | 2.780 | 2.800 | 68,400 | -0.02(-0.67%) |
May 22, 2003 | 2.860 | 2.870 | 2.790 | 2.819 | 284,600 | -0.03(-1.09%) |
May 21, 2003 | 2.850 | 2.860 | 2.800 | 2.850 | 33,600 | +0.04(+1.42%) |
May 20, 2003 | 2.840 | 2.850 | 2.810 | 2.810 | 32,200 | +0.01(+0.36%) |
May 19, 2003 | 2.950 | 2.950 | 2.800 | 2.800 | 105,100 | -0.10(-3.45%) |
May 16, 2003 | 2.890 | 2.940 | 2.750 | 2.900 | 166,000 | +0.03(+1.05%) |
May 15, 2003 | 2.950 | 2.950 | 2.800 | 2.870 | 64,500 | +0.03(+1.06%) |
May 14, 2003 | 2.820 | 2.900 | 2.800 | 2.840 | 65,600 | -0.06(-2.07%) |
May 13, 2003 | 2.810 | 2.900 | 2.800 | 2.900 | 105,500 | +0.05(+1.75%) |
May 12, 2003 | 2.820 | 2.900 | 2.790 | 2.850 | 86,400 | +0.04(+1.42%) |
May 09, 2003 | 2.890 | 2.890 | 2.800 | 2.810 | 27,000 | +0.01(+0.36%) |
May 08, 2003 | 2.840 | 2.920 | 2.800 | 2.800 | 52,700 | -0.16(-5.41%) |
May 07, 2003 | 2.940 | 2.970 | 2.800 | 2.960 | 195,000 | +0.01(+0.34%) |
May 06, 2003 | 2.910 | 2.950 | 2.850 | 2.950 | 235,200 | +0.03(+1.03%) |
May 05, 2003 | 2.980 | 3.000 | 2.800 | 2.920 | 82,700 | +0.04(+1.39%) |
May 02, 2003 | 2.870 | 3.000 | 2.750 | 2.880 | 73,600 | +0.12(+4.35%) |