Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.640 | 3.672 | 3.618 | 3.618 | 321,484 | -0.04(-1.03%) |
Aug 28, 2003 | 3.636 | 3.674 | 3.593 | 3.656 | 354,817 | +0.03(+0.69%) |
Aug 27, 2003 | 3.627 | 3.650 | 3.591 | 3.631 | 240,742 | -0.01(-0.20%) |
Aug 26, 2003 | 3.670 | 3.670 | 3.546 | 3.638 | 555,189 | -0.03(-0.88%) |
Aug 25, 2003 | 3.618 | 3.670 | 3.595 | 3.670 | 669,264 | +0.08(+2.36%) |
Aug 22, 2003 | 3.728 | 3.733 | 3.555 | 3.586 | 864,451 | -0.15(-4.00%) |
Aug 21, 2003 | 3.686 | 3.769 | 3.686 | 3.735 | 658,153 | +0.04(+1.22%) |
Aug 20, 2003 | 3.566 | 3.708 | 3.559 | 3.690 | 1,318,899 | +0.11(+3.02%) |
Aug 19, 2003 | 3.569 | 3.582 | 3.544 | 3.582 | 344,817 | +0.01(+0.25%) |
Aug 18, 2003 | 3.512 | 3.580 | 3.506 | 3.573 | 633,338 | +0.08(+2.21%) |
Aug 15, 2003 | 3.501 | 3.510 | 3.494 | 3.496 | 213,335 | +0.00(+0.10%) |
Aug 14, 2003 | 3.526 | 3.544 | 3.472 | 3.492 | 477,781 | -0.03(-0.77%) |
Aug 13, 2003 | 3.528 | 3.544 | 3.514 | 3.519 | 789,636 | +0.02(+0.51%) |
Aug 12, 2003 | 3.456 | 3.506 | 3.438 | 3.501 | 522,967 | +0.05(+1.46%) |
Aug 11, 2003 | 3.427 | 3.492 | 3.420 | 3.451 | 1,050,379 | +0.03(+0.79%) |
Aug 08, 2003 | 3.420 | 3.463 | 3.415 | 3.424 | 344,447 | +0.01(+0.21%) |
Aug 07, 2003 | 3.425 | 3.456 | 3.406 | 3.416 | 578,893 | -0.01(-0.16%) |
Aug 06, 2003 | 3.420 | 3.465 | 3.418 | 3.422 | 712,598 | +0.00(+0.05%) |
Aug 05, 2003 | 3.431 | 3.465 | 3.418 | 3.420 | 1,096,305 | -0.01(-0.31%) |
Aug 04, 2003 | 3.434 | 3.479 | 3.398 | 3.431 | 925,192 | -0.01(-0.42%) |
Aug 01, 2003 | 3.429 | 3.452 | 3.341 | 3.445 | 1,154,824 | +0.01(+0.21%) |
Jul 31, 2003 | 3.418 | 3.465 | 3.402 | 3.438 | 451,485 | +0.02(+0.68%) |
Jul 30, 2003 | 3.442 | 3.452 | 3.384 | 3.415 | 854,081 | -0.02(-0.68%) |
Jul 29, 2003 | 3.470 | 3.474 | 3.406 | 3.438 | 567,041 | -0.02(-0.52%) |
Jul 28, 2003 | 3.420 | 3.460 | 3.416 | 3.456 | 657,412 | +0.02(+0.68%) |
Jul 25, 2003 | 3.377 | 3.436 | 3.337 | 3.433 | 633,338 | +0.02(+0.58%) |
Jul 24, 2003 | 3.452 | 3.515 | 3.413 | 3.413 | 705,931 | -0.02(-0.58%) |
Jul 23, 2003 | 3.434 | 3.445 | 3.334 | 3.433 | 1,077,046 | -0.00(-0.05%) |
Jul 22, 2003 | 3.438 | 3.488 | 3.404 | 3.434 | 929,267 | -0.01(-0.26%) |
Jul 21, 2003 | 3.521 | 3.521 | 3.438 | 3.443 | 967,785 | -0.08(-2.30%) |
Jul 18, 2003 | 3.497 | 3.524 | 3.465 | 3.524 | 849,636 | +0.04(+1.08%) |
Jul 17, 2003 | 3.510 | 3.514 | 3.474 | 3.487 | 623,708 | -0.06(-1.58%) |
Jul 16, 2003 | 3.551 | 3.553 | 3.528 | 3.542 | 413,336 | -0.00(-0.10%) |
Jul 15, 2003 | 3.515 | 3.551 | 3.483 | 3.546 | 1,127,046 | +0.04(+1.18%) |
Jul 14, 2003 | 3.517 | 3.517 | 3.474 | 3.505 | 797,043 | -0.00(-0.10%) |
Jul 11, 2003 | 3.492 | 3.517 | 3.483 | 3.508 | 303,706 | +0.00(+0.10%) |
Jul 10, 2003 | 3.510 | 3.519 | 3.483 | 3.505 | 768,895 | -0.01(-0.26%) |
Jul 09, 2003 | 3.573 | 3.573 | 3.429 | 3.514 | 1,844,089 | -0.07(-2.01%) |
Jul 08, 2003 | 3.560 | 3.600 | 3.528 | 3.586 | 1,195,935 | +0.01(+0.40%) |
Jul 07, 2003 | 3.564 | 3.587 | 3.528 | 3.571 | 1,358,159 | +0.04(+1.07%) |
Jul 03, 2003 | 3.532 | 3.580 | 3.532 | 3.533 | 742,969 | -0.00(-0.10%) |
Jul 02, 2003 | 3.550 | 3.589 | 3.532 | 3.537 | 1,534,086 | +0.01(+0.20%) |
Jul 01, 2003 | 3.469 | 3.555 | 3.447 | 3.530 | 536,671 | +0.06(+1.82%) |
Jun 30, 2003 | 3.492 | 3.515 | 3.452 | 3.467 | 912,970 | -0.03(-0.72%) |
Jun 27, 2003 | 3.461 | 3.539 | 3.456 | 3.492 | 375,558 | +0.04(+1.04%) |
Jun 26, 2003 | 3.510 | 3.519 | 3.456 | 3.456 | 966,674 | -0.05(-1.54%) |
Jun 25, 2003 | 3.546 | 3.571 | 3.478 | 3.510 | 963,341 | +0.00(+0.00%) |
Jun 24, 2003 | 3.479 | 3.517 | 3.461 | 3.510 | 635,190 | +0.03(+0.88%) |
Jun 23, 2003 | 3.517 | 3.539 | 3.463 | 3.479 | 1,242,232 | -0.03(-0.77%) |
Jun 20, 2003 | 3.472 | 3.555 | 3.472 | 3.506 | 1,061,860 | +0.05(+1.41%) |
Jun 19, 2003 | 3.442 | 3.474 | 3.442 | 3.458 | 1,171,491 | +0.00(+0.05%) |
Jun 18, 2003 | 3.458 | 3.465 | 3.447 | 3.456 | 829,266 | -0.01(-0.26%) |
Jun 17, 2003 | 3.481 | 3.481 | 3.449 | 3.465 | 346,669 | -0.01(-0.41%) |
Jun 16, 2003 | 3.449 | 3.479 | 3.420 | 3.479 | 747,784 | +0.03(+0.94%) |
Jun 13, 2003 | 3.460 | 3.474 | 3.402 | 3.447 | 911,859 | -0.03(-0.73%) |
Jun 12, 2003 | 3.388 | 3.472 | 3.377 | 3.472 | 434,448 | +0.08(+2.39%) |
Jun 11, 2003 | 3.454 | 3.454 | 3.377 | 3.391 | 582,597 | -0.07(-2.03%) |
Jun 10, 2003 | 3.395 | 3.461 | 3.384 | 3.461 | 980,748 | +0.07(+2.02%) |
Jun 09, 2003 | 3.460 | 3.472 | 3.393 | 3.393 | 498,893 | -0.08(-2.33%) |
Jun 06, 2003 | 3.415 | 3.474 | 3.348 | 3.474 | 1,397,789 | +0.07(+2.12%) |
Jun 05, 2003 | 3.366 | 3.434 | 3.362 | 3.402 | 912,229 | +0.03(+0.91%) |
Jun 04, 2003 | 3.305 | 3.393 | 3.294 | 3.371 | 655,561 | +0.05(+1.46%) |
Jun 03, 2003 | 3.289 | 3.323 | 3.231 | 3.323 | 696,302 | +0.04(+1.21%) |