Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.863 | 3.863 | 3.842 | 3.844 | 180,898 | -0.02(-0.51%) |
Aug 28, 2003 | 3.855 | 3.863 | 3.842 | 3.863 | 193,282 | +0.01(+0.21%) |
Aug 27, 2003 | 3.849 | 3.889 | 3.845 | 3.855 | 83,151 | +0.01(+0.31%) |
Aug 26, 2003 | 3.886 | 3.886 | 3.844 | 3.844 | 127,380 | -0.03(-0.76%) |
Aug 25, 2003 | 3.832 | 3.889 | 3.832 | 3.873 | 203,455 | +0.02(+0.54%) |
Aug 22, 2003 | 3.863 | 3.881 | 3.844 | 3.852 | 320,663 | -0.02(-0.42%) |
Aug 21, 2003 | 3.881 | 3.933 | 3.858 | 3.868 | 184,879 | -0.01(-0.33%) |
Aug 20, 2003 | 3.839 | 3.900 | 3.839 | 3.881 | 335,259 | +0.04(+1.09%) |
Aug 19, 2003 | 3.810 | 3.844 | 3.810 | 3.840 | 293,241 | +0.05(+1.40%) |
Aug 18, 2003 | 3.753 | 3.787 | 3.753 | 3.787 | 204,340 | +0.05(+1.27%) |
Aug 15, 2003 | 3.710 | 3.779 | 3.706 | 3.739 | 145,514 | +0.02(+0.62%) |
Aug 14, 2003 | 3.663 | 3.716 | 3.662 | 3.716 | 136,669 | +0.05(+1.48%) |
Aug 13, 2003 | 3.633 | 3.662 | 3.629 | 3.662 | 216,282 | +0.03(+0.90%) |
Aug 12, 2003 | 3.598 | 3.649 | 3.577 | 3.629 | 121,631 | +0.03(+0.86%) |
Aug 11, 2003 | 3.556 | 3.598 | 3.547 | 3.598 | 103,054 | +0.04(+1.19%) |
Aug 08, 2003 | 3.544 | 3.572 | 3.538 | 3.555 | 107,477 | +0.02(+0.45%) |
Aug 07, 2003 | 3.547 | 3.552 | 3.516 | 3.539 | 98,189 | -0.01(-0.21%) |
Aug 06, 2003 | 3.567 | 3.568 | 3.507 | 3.547 | 123,400 | -0.02(-0.63%) |
Aug 05, 2003 | 3.555 | 3.574 | 3.551 | 3.569 | 171,610 | +0.01(+0.24%) |
Aug 04, 2003 | 3.552 | 3.594 | 3.549 | 3.561 | 103,496 | +0.01(+0.29%) |
Aug 01, 2003 | 3.544 | 3.567 | 3.541 | 3.551 | 115,881 | +0.01(+0.19%) |
Jul 31, 2003 | 3.555 | 3.584 | 3.521 | 3.544 | 387,892 | -0.02(-0.48%) |
Jul 30, 2003 | 3.476 | 3.567 | 3.439 | 3.561 | 285,280 | +0.07(+2.11%) |
Jul 29, 2003 | 3.544 | 3.554 | 3.465 | 3.487 | 145,514 | -0.06(-1.67%) |
Jul 28, 2003 | 3.553 | 3.564 | 3.538 | 3.547 | 181,783 | -0.01(-0.24%) |
Jul 25, 2003 | 3.561 | 3.561 | 3.533 | 3.555 | 119,861 | +0.00(+0.00%) |
Jul 24, 2003 | 3.555 | 3.571 | 3.549 | 3.555 | 203,897 | +0.00(+0.00%) |
Jul 23, 2003 | 3.623 | 3.623 | 3.552 | 3.555 | 99,074 | -0.07(-1.87%) |
Jul 22, 2003 | 3.567 | 3.626 | 3.564 | 3.623 | 123,842 | +0.06(+1.67%) |
Jul 21, 2003 | 3.634 | 3.634 | 3.561 | 3.564 | 271,126 | -0.08(-2.08%) |
Jul 18, 2003 | 3.609 | 3.640 | 3.603 | 3.640 | 53,075 | +0.03(+0.85%) |
Jul 17, 2003 | 3.634 | 3.645 | 3.606 | 3.609 | 165,418 | -0.02(-0.62%) |
Jul 16, 2003 | 3.632 | 3.639 | 3.616 | 3.632 | 91,997 | +0.00(+0.08%) |
Jul 15, 2003 | 3.603 | 3.631 | 3.603 | 3.629 | 300,760 | +0.03(+0.78%) |
Jul 14, 2003 | 3.586 | 3.618 | 3.582 | 3.601 | 154,803 | +0.03(+0.79%) |
Jul 11, 2003 | 3.591 | 3.609 | 3.556 | 3.572 | 46,440 | -0.01(-0.36%) |
Jul 10, 2003 | 3.595 | 3.606 | 3.579 | 3.585 | 122,073 | -0.02(-0.42%) |
Jul 09, 2003 | 3.595 | 3.618 | 3.584 | 3.601 | 192,398 | -0.01(-0.28%) |
Jul 08, 2003 | 3.606 | 3.622 | 3.591 | 3.611 | 95,535 | +0.00(+0.13%) |
Jul 07, 2003 | 3.626 | 3.647 | 3.600 | 3.606 | 170,725 | -0.03(-0.93%) |
Jul 03, 2003 | 3.626 | 3.649 | 3.626 | 3.640 | 72,978 | -0.03(-0.77%) |
Jul 02, 2003 | 3.581 | 3.668 | 3.581 | 3.668 | 202,571 | +0.08(+2.29%) |
Jul 01, 2003 | 3.567 | 3.618 | 3.558 | 3.586 | 183,552 | +0.01(+0.40%) |
Jun 30, 2003 | 3.589 | 3.589 | 3.547 | 3.572 | 380,373 | -0.02(-0.69%) |
Jun 27, 2003 | 3.547 | 3.612 | 3.547 | 3.597 | 111,015 | +0.05(+1.42%) |
Jun 26, 2003 | 3.572 | 3.604 | 3.547 | 3.547 | 110,573 | -0.03(-0.87%) |
Jun 25, 2003 | 3.649 | 3.649 | 3.569 | 3.578 | 262,723 | -0.07(-1.94%) |
Jun 24, 2003 | 3.504 | 3.762 | 3.504 | 3.649 | 494,043 | +0.13(+3.61%) |
Jun 23, 2003 | 3.529 | 3.560 | 3.507 | 3.521 | 232,647 | -0.01(-0.22%) |
Jun 20, 2003 | 3.506 | 3.532 | 3.504 | 3.529 | 220,262 | +0.02(+0.68%) |
Jun 19, 2003 | 3.504 | 3.532 | 3.499 | 3.506 | 178,244 | +0.00(+0.03%) |
Jun 18, 2003 | 3.502 | 3.521 | 3.482 | 3.504 | 184,879 | +0.00(+0.08%) |
Jun 17, 2003 | 3.469 | 3.515 | 3.469 | 3.502 | 123,842 | +0.02(+0.52%) |
Jun 16, 2003 | 3.403 | 3.485 | 3.380 | 3.484 | 220,262 | +0.09(+2.63%) |
Jun 13, 2003 | 3.420 | 3.420 | 3.380 | 3.394 | 63,690 | -0.03(-0.79%) |
Jun 12, 2003 | 3.403 | 3.429 | 3.365 | 3.421 | 119,419 | +0.02(+0.55%) |
Jun 11, 2003 | 3.391 | 3.408 | 3.386 | 3.403 | 80,055 | +0.01(+0.33%) |
Jun 10, 2003 | 3.380 | 3.406 | 3.380 | 3.391 | 173,379 | +0.00(+0.00%) |
Jun 09, 2003 | 3.397 | 3.406 | 3.381 | 3.391 | 166,745 | -0.02(-0.50%) |
Jun 06, 2003 | 3.383 | 3.419 | 3.372 | 3.408 | 95,093 | +0.03(+1.00%) |
Jun 05, 2003 | 3.352 | 3.374 | 3.337 | 3.374 | 82,266 | +0.02(+0.67%) |
Jun 04, 2003 | 3.281 | 3.358 | 3.278 | 3.352 | 88,016 | +0.07(+2.15%) |
Jun 03, 2003 | 3.341 | 3.341 | 3.270 | 3.281 | 96,862 | -0.06(-1.94%) |