Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.400 | 3.469 | 3.391 | 3.443 | 56,269,332 | +0.03(+0.81%) |
Aug 28, 2003 | 3.395 | 3.421 | 3.360 | 3.416 | 48,470,900 | +0.04(+1.28%) |
Aug 27, 2003 | 3.384 | 3.391 | 3.360 | 3.372 | 47,175,504 | -0.01(-0.31%) |
Aug 26, 2003 | 3.334 | 3.386 | 3.334 | 3.383 | 60,618,004 | +0.03(+0.93%) |
Aug 25, 2003 | 3.352 | 3.403 | 3.334 | 3.352 | 59,228,836 | -0.01(-0.26%) |
Aug 22, 2003 | 3.488 | 3.498 | 3.353 | 3.360 | 107,270,256 | -0.07(-1.97%) |
Aug 21, 2003 | 3.455 | 3.455 | 3.369 | 3.428 | 163,221,808 | +0.01(+0.20%) |
Aug 20, 2003 | 3.454 | 3.481 | 3.369 | 3.421 | 297,017,632 | -0.40(-10.45%) |
Aug 19, 2003 | 3.887 | 4.129 | 3.768 | 3.820 | 67,668,600 | -0.00(-0.09%) |
Aug 18, 2003 | 3.704 | 3.853 | 3.702 | 3.823 | 67,681,912 | +0.13(+3.41%) |
Aug 15, 2003 | 3.695 | 3.765 | 3.654 | 3.697 | 36,749,812 | +0.04(+1.18%) |
Aug 14, 2003 | 3.663 | 3.689 | 3.623 | 3.654 | 46,543,432 | +0.02(+0.48%) |
Aug 13, 2003 | 3.666 | 3.689 | 3.611 | 3.637 | 59,170,956 | +0.02(+0.48%) |
Aug 12, 2003 | 3.455 | 3.626 | 3.452 | 3.619 | 74,820,488 | +0.17(+4.96%) |
Aug 11, 2003 | 3.438 | 3.462 | 3.424 | 3.448 | 47,207,920 | -0.02(-0.60%) |
Aug 08, 2003 | 3.395 | 3.471 | 3.357 | 3.469 | 58,888,492 | +0.13(+3.99%) |
Aug 07, 2003 | 3.360 | 3.421 | 3.310 | 3.336 | 99,870,632 | -0.10(-2.92%) |
Aug 06, 2003 | 3.445 | 3.459 | 3.300 | 3.436 | 89,157,840 | -0.01(-0.40%) |
Aug 05, 2003 | 3.595 | 3.602 | 3.438 | 3.450 | 78,577,608 | -0.14(-3.99%) |
Aug 04, 2003 | 3.654 | 3.661 | 3.550 | 3.594 | 46,441,560 | -0.03(-0.81%) |
Aug 01, 2003 | 3.628 | 3.714 | 3.623 | 3.623 | 55,047,448 | -0.03(-0.94%) |
Jul 31, 2003 | 3.680 | 3.759 | 3.628 | 3.657 | 67,063,156 | +0.03(+0.71%) |
Jul 30, 2003 | 3.682 | 3.695 | 3.628 | 3.632 | 55,394,160 | -0.04(-1.18%) |
Jul 29, 2003 | 3.694 | 3.761 | 3.671 | 3.675 | 58,428,908 | -0.02(-0.51%) |
Jul 28, 2003 | 3.697 | 3.742 | 3.647 | 3.694 | 50,294,760 | -0.00(-0.09%) |
Jul 25, 2003 | 3.647 | 3.708 | 3.416 | 3.697 | 65,316,280 | +0.05(+1.42%) |
Jul 24, 2003 | 3.801 | 3.813 | 3.524 | 3.645 | 66,148,620 | -0.18(-4.65%) |
Jul 23, 2003 | 3.801 | 3.823 | 3.697 | 3.823 | 49,138,860 | +0.03(+0.73%) |
Jul 22, 2003 | 3.801 | 3.818 | 3.749 | 3.796 | 66,662,612 | +0.02(+0.64%) |
Jul 21, 2003 | 3.809 | 3.832 | 3.725 | 3.771 | 69,096,544 | -0.12(-3.19%) |
Jul 18, 2003 | 3.818 | 3.939 | 3.765 | 3.896 | 77,193,072 | +0.13(+3.39%) |
Jul 17, 2003 | 3.842 | 3.877 | 3.740 | 3.768 | 59,300,608 | -0.15(-3.92%) |
Jul 16, 2003 | 4.041 | 4.069 | 3.891 | 3.922 | 58,598,504 | -0.03(-0.87%) |
Jul 15, 2003 | 4.062 | 4.095 | 3.925 | 3.956 | 74,938,568 | -0.11(-2.64%) |
Jul 14, 2003 | 3.991 | 4.095 | 3.989 | 4.063 | 89,943,880 | +0.11(+2.89%) |
Jul 11, 2003 | 3.749 | 3.949 | 3.749 | 3.949 | 87,547,568 | +0.14(+3.67%) |
Jul 10, 2003 | 3.896 | 3.910 | 3.739 | 3.809 | 92,231,952 | -0.15(-3.84%) |
Jul 09, 2003 | 3.844 | 4.000 | 3.820 | 3.962 | 113,049,768 | +0.14(+3.71%) |
Jul 08, 2003 | 3.809 | 3.853 | 3.778 | 3.820 | 83,299,032 | +0.01(+0.27%) |
Jul 07, 2003 | 3.765 | 3.818 | 3.714 | 3.809 | 83,368,496 | +0.13(+3.52%) |
Jul 03, 2003 | 3.628 | 3.720 | 3.628 | 3.680 | 30,834,280 | -0.04(-1.21%) |
Jul 02, 2003 | 3.680 | 3.737 | 3.656 | 3.725 | 74,976,768 | +0.07(+1.79%) |
Jul 01, 2003 | 3.680 | 3.680 | 3.604 | 3.659 | 64,573,652 | -0.02(-0.56%) |
Jun 30, 2003 | 3.657 | 3.713 | 3.644 | 3.680 | 113,102,440 | +0.07(+1.96%) |
Jun 27, 2003 | 3.695 | 3.723 | 3.594 | 3.609 | 61,468,288 | -0.07(-1.93%) |
Jun 26, 2003 | 3.576 | 3.801 | 3.507 | 3.680 | 56,849,888 | +0.09(+2.40%) |
Jun 25, 2003 | 3.637 | 3.714 | 3.587 | 3.594 | 100,774,744 | -0.05(-1.47%) |
Jun 24, 2003 | 3.585 | 3.671 | 3.585 | 3.647 | 65,529,864 | -0.04(-1.22%) |
Jun 23, 2003 | 3.749 | 3.761 | 3.635 | 3.692 | 44,648,380 | -0.06(-1.52%) |
Jun 20, 2003 | 3.782 | 3.797 | 3.714 | 3.749 | 79,168,000 | +0.02(+0.46%) |
Jun 19, 2003 | 3.809 | 3.844 | 3.713 | 3.732 | 53,497,368 | -0.06(-1.68%) |
Jun 18, 2003 | 3.749 | 3.809 | 3.723 | 3.796 | 66,748,856 | +0.06(+1.52%) |
Jun 17, 2003 | 3.723 | 3.746 | 3.663 | 3.739 | 60,080,860 | +0.04(+1.22%) |
Jun 16, 2003 | 3.628 | 3.697 | 3.595 | 3.694 | 46,629,676 | +0.07(+1.86%) |
Jun 13, 2003 | 3.628 | 3.697 | 3.552 | 3.626 | 45,859,268 | -0.04(-1.18%) |
Jun 12, 2003 | 3.706 | 3.714 | 3.614 | 3.670 | 66,522,536 | +0.01(+0.19%) |
Jun 11, 2003 | 3.637 | 3.676 | 3.619 | 3.663 | 108,215,464 | -0.07(-1.94%) |
Jun 10, 2003 | 3.749 | 3.775 | 3.687 | 3.735 | 57,263,168 | +0.02(+0.42%) |
Jun 09, 2003 | 3.714 | 3.809 | 3.692 | 3.720 | 67,147,080 | -0.09(-2.27%) |
Jun 06, 2003 | 3.835 | 3.939 | 3.785 | 3.806 | 127,754,664 | +0.02(+0.59%) |
Jun 05, 2003 | 3.626 | 3.784 | 3.576 | 3.784 | 119,778,536 | +0.15(+4.09%) |
Jun 04, 2003 | 3.466 | 3.673 | 3.466 | 3.635 | 135,366,720 | +0.17(+4.83%) |
Jun 03, 2003 | 3.421 | 3.498 | 3.421 | 3.467 | 85,559,320 | +0.00(+0.10%) |