Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.759 | 3.804 | 3.750 | 3.775 | 349,678 | +0.02(+0.59%) |
Jul 30, 2003 | 3.763 | 3.763 | 3.734 | 3.753 | 223,273 | +0.01(+0.25%) |
Jul 29, 2003 | 3.772 | 3.778 | 3.731 | 3.744 | 228,672 | -0.02(-0.59%) |
Jul 28, 2003 | 3.778 | 3.794 | 3.759 | 3.766 | 251,539 | -0.01(-0.33%) |
Jul 25, 2003 | 3.747 | 3.791 | 3.731 | 3.778 | 174,997 | +0.05(+1.35%) |
Jul 24, 2003 | 3.737 | 3.775 | 3.728 | 3.728 | 151,813 | +0.00(+0.00%) |
Jul 23, 2003 | 3.728 | 3.744 | 3.700 | 3.728 | 122,276 | -0.02(-0.59%) |
Jul 22, 2003 | 3.703 | 3.756 | 3.700 | 3.750 | 224,225 | +0.04(+1.19%) |
Jul 21, 2003 | 3.722 | 3.722 | 3.668 | 3.706 | 303,626 | -0.03(-0.84%) |
Jul 18, 2003 | 3.712 | 3.759 | 3.693 | 3.737 | 208,663 | +0.04(+1.11%) |
Jul 17, 2003 | 3.703 | 3.731 | 3.684 | 3.696 | 283,299 | -0.02(-0.59%) |
Jul 16, 2003 | 3.759 | 3.769 | 3.706 | 3.719 | 140,696 | -0.03(-0.67%) |
Jul 15, 2003 | 3.772 | 3.785 | 3.734 | 3.744 | 212,474 | -0.02(-0.42%) |
Jul 14, 2003 | 3.772 | 3.807 | 3.759 | 3.759 | 321,094 | +0.03(+0.84%) |
Jul 11, 2003 | 3.722 | 3.769 | 3.722 | 3.728 | 127,675 | +0.01(+0.25%) |
Jul 10, 2003 | 3.741 | 3.744 | 3.700 | 3.719 | 218,509 | -0.04(-1.17%) |
Jul 09, 2003 | 3.766 | 3.807 | 3.725 | 3.763 | 339,514 | -0.03(-0.91%) |
Jul 08, 2003 | 3.750 | 3.822 | 3.741 | 3.797 | 237,247 | +0.02(+0.42%) |
Jul 07, 2003 | 3.734 | 3.807 | 3.734 | 3.781 | 170,551 | +0.07(+1.78%) |
Jul 03, 2003 | 3.725 | 3.741 | 3.700 | 3.715 | 215,333 | -0.02(-0.51%) |
Jul 02, 2003 | 3.722 | 3.753 | 3.722 | 3.734 | 238,200 | +0.01(+0.34%) |
Jul 01, 2003 | 3.719 | 3.731 | 3.652 | 3.722 | 176,268 | +0.00(+0.08%) |
Jun 30, 2003 | 3.725 | 3.734 | 3.696 | 3.719 | 145,143 | -0.00(-0.08%) |
Jun 27, 2003 | 3.719 | 3.753 | 3.719 | 3.722 | 200,405 | -0.01(-0.34%) |
Jun 26, 2003 | 3.700 | 3.747 | 3.700 | 3.734 | 181,985 | +0.02(+0.42%) |
Jun 25, 2003 | 3.756 | 3.785 | 3.706 | 3.719 | 109,254 | -0.04(-1.09%) |
Jun 24, 2003 | 3.725 | 3.766 | 3.722 | 3.759 | 210,251 | +0.01(+0.34%) |
Jun 23, 2003 | 3.769 | 3.781 | 3.715 | 3.747 | 340,785 | -0.04(-1.00%) |
Jun 20, 2003 | 3.778 | 3.822 | 3.766 | 3.785 | 208,663 | +0.02(+0.50%) |
Jun 19, 2003 | 3.794 | 3.810 | 3.759 | 3.766 | 189,289 | -0.03(-0.91%) |
Jun 18, 2003 | 3.826 | 3.826 | 3.788 | 3.800 | 183,890 | -0.03(-0.66%) |
Jun 17, 2003 | 3.807 | 3.829 | 3.807 | 3.826 | 252,174 | +0.02(+0.58%) |
Jun 16, 2003 | 3.734 | 3.810 | 3.734 | 3.804 | 362,382 | +0.08(+2.03%) |
Jun 13, 2003 | 3.750 | 3.759 | 3.722 | 3.728 | 225,813 | -0.02(-0.50%) |
Jun 12, 2003 | 3.772 | 3.778 | 3.684 | 3.747 | 338,562 | -0.02(-0.58%) |
Jun 11, 2003 | 3.734 | 3.772 | 3.725 | 3.769 | 209,616 | +0.03(+0.84%) |
Jun 10, 2003 | 3.696 | 3.744 | 3.652 | 3.737 | 380,167 | +0.04(+1.11%) |
Jun 09, 2003 | 3.719 | 3.719 | 3.690 | 3.696 | 282,981 | -0.04(-1.01%) |
Jun 06, 2003 | 3.728 | 3.797 | 3.728 | 3.734 | 318,235 | +0.01(+0.17%) |
Jun 05, 2003 | 3.728 | 3.744 | 3.693 | 3.728 | 288,063 | +0.00(+0.00%) |
Jun 04, 2003 | 3.652 | 3.763 | 3.652 | 3.728 | 229,942 | +0.06(+1.54%) |
Jun 03, 2003 | 3.715 | 3.715 | 3.668 | 3.671 | 365,240 | +0.01(+0.34%) |
Jun 02, 2003 | 3.668 | 3.703 | 3.627 | 3.659 | 483,070 | +0.02(+0.61%) |
May 30, 2003 | 3.574 | 3.640 | 3.574 | 3.637 | 167,057 | +0.06(+1.58%) |
May 29, 2003 | 3.577 | 3.621 | 3.574 | 3.580 | 182,937 | +0.00(+0.00%) |
May 28, 2003 | 3.602 | 3.615 | 3.567 | 3.580 | 176,268 | -0.01(-0.35%) |
May 27, 2003 | 3.514 | 3.596 | 3.498 | 3.593 | 254,080 | +0.08(+2.24%) |
May 23, 2003 | 3.498 | 3.523 | 3.489 | 3.514 | 195,641 | +0.00(+0.09%) |
May 22, 2003 | 3.470 | 3.520 | 3.463 | 3.511 | 222,002 | +0.03(+1.00%) |
May 21, 2003 | 3.463 | 3.482 | 3.454 | 3.476 | 363,970 | +0.02(+0.64%) |
May 20, 2003 | 3.454 | 3.482 | 3.454 | 3.454 | 195,324 | +0.00(+0.09%) |
May 19, 2003 | 3.504 | 3.504 | 3.451 | 3.451 | 264,243 | -0.08(-2.14%) |
May 16, 2003 | 3.511 | 3.536 | 3.489 | 3.526 | 183,255 | +0.02(+0.45%) |
May 15, 2003 | 3.514 | 3.548 | 3.501 | 3.511 | 228,672 | +0.00(+0.09%) |
May 14, 2003 | 3.539 | 3.574 | 3.473 | 3.508 | 339,197 | -0.02(-0.54%) |
May 13, 2003 | 3.542 | 3.545 | 3.520 | 3.526 | 201,676 | -0.02(-0.44%) |
May 12, 2003 | 3.489 | 3.552 | 3.482 | 3.542 | 205,169 | +0.05(+1.35%) |
May 09, 2003 | 3.470 | 3.517 | 3.470 | 3.495 | 240,741 | +0.03(+0.82%) |
May 08, 2003 | 3.498 | 3.501 | 3.460 | 3.467 | 268,054 | -0.05(-1.43%) |
May 07, 2003 | 3.504 | 3.536 | 3.495 | 3.517 | 222,955 | +0.01(+0.27%) |
May 06, 2003 | 3.514 | 3.548 | 3.495 | 3.508 | 304,578 | +0.02(+0.45%) |
May 05, 2003 | 3.489 | 3.511 | 3.460 | 3.492 | 262,337 | +0.02(+0.64%) |