Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.639 | 3.659 | 3.618 | 3.628 | 387,174 | -0.01(-0.38%) |
Aug 28, 2003 | 3.649 | 3.666 | 3.625 | 3.642 | 478,562 | -0.01(-0.19%) |
Aug 27, 2003 | 3.621 | 3.666 | 3.621 | 3.649 | 503,643 | +0.00(+0.09%) |
Aug 26, 2003 | 3.632 | 3.666 | 3.625 | 3.646 | 667,104 | +0.01(+0.19%) |
Aug 25, 2003 | 3.646 | 3.666 | 3.635 | 3.639 | 629,338 | -0.02(-0.47%) |
Aug 22, 2003 | 3.670 | 3.677 | 3.642 | 3.656 | 537,373 | -0.01(-0.38%) |
Aug 21, 2003 | 3.673 | 3.677 | 3.639 | 3.670 | 661,915 | +0.01(+0.19%) |
Aug 20, 2003 | 3.694 | 3.698 | 3.659 | 3.663 | 440,219 | -0.02(-0.47%) |
Aug 19, 2003 | 3.677 | 3.698 | 3.666 | 3.680 | 549,770 | -0.01(-0.38%) |
Aug 18, 2003 | 3.646 | 3.712 | 3.639 | 3.694 | 632,509 | +0.05(+1.43%) |
Aug 15, 2003 | 3.632 | 3.677 | 3.625 | 3.642 | 487,211 | +0.01(+0.29%) |
Aug 14, 2003 | 3.666 | 3.687 | 3.628 | 3.632 | 577,158 | -0.03(-0.95%) |
Aug 13, 2003 | 3.659 | 3.718 | 3.632 | 3.666 | 650,095 | -0.02(-0.47%) |
Aug 12, 2003 | 3.673 | 3.743 | 3.673 | 3.684 | 786,168 | +0.01(+0.28%) |
Aug 11, 2003 | 3.677 | 3.691 | 3.594 | 3.673 | 745,519 | +0.08(+2.32%) |
Aug 08, 2003 | 3.635 | 3.677 | 3.573 | 3.590 | 458,093 | -0.02(-0.48%) |
Aug 07, 2003 | 3.562 | 3.607 | 3.521 | 3.607 | 598,779 | +0.05(+1.27%) |
Aug 06, 2003 | 3.632 | 3.659 | 3.555 | 3.562 | 576,004 | -0.08(-2.19%) |
Aug 05, 2003 | 3.517 | 3.642 | 3.486 | 3.642 | 848,439 | +0.15(+4.17%) |
Aug 04, 2003 | 3.503 | 3.510 | 3.434 | 3.496 | 1,568,301 | -0.04(-1.18%) |
Aug 01, 2003 | 3.670 | 3.684 | 3.469 | 3.538 | 1,267,037 | -0.15(-4.05%) |
Jul 31, 2003 | 3.680 | 3.708 | 3.670 | 3.687 | 724,474 | +0.00(+0.00%) |
Jul 30, 2003 | 3.712 | 3.732 | 3.673 | 3.687 | 746,672 | -0.05(-1.21%) |
Jul 29, 2003 | 3.718 | 3.764 | 3.718 | 3.732 | 701,411 | +0.00(+0.00%) |
Jul 28, 2003 | 3.774 | 3.781 | 3.732 | 3.732 | 724,186 | -0.02(-0.65%) |
Jul 25, 2003 | 3.781 | 3.784 | 3.746 | 3.757 | 713,519 | -0.02(-0.55%) |
Jul 24, 2003 | 3.777 | 3.795 | 3.771 | 3.777 | 625,879 | +0.01(+0.18%) |
Jul 23, 2003 | 3.764 | 3.771 | 3.736 | 3.771 | 595,896 | +0.02(+0.65%) |
Jul 22, 2003 | 3.764 | 3.771 | 3.729 | 3.746 | 717,267 | -0.02(-0.64%) |
Jul 21, 2003 | 3.774 | 3.809 | 3.764 | 3.771 | 748,114 | +0.01(+0.37%) |
Jul 18, 2003 | 3.694 | 3.777 | 3.659 | 3.757 | 680,942 | +0.08(+2.17%) |
Jul 17, 2003 | 3.774 | 3.788 | 3.642 | 3.677 | 1,279,145 | -0.11(-3.02%) |
Jul 16, 2003 | 3.829 | 3.829 | 3.767 | 3.791 | 1,189,775 | -0.04(-1.00%) |
Jul 15, 2003 | 3.823 | 3.847 | 3.816 | 3.829 | 1,064,945 | +0.00(+0.09%) |
Jul 14, 2003 | 3.847 | 3.847 | 3.823 | 3.826 | 777,808 | +0.01(+0.18%) |
Jul 11, 2003 | 3.823 | 3.840 | 3.816 | 3.819 | 753,880 | -0.02(-0.45%) |
Jul 10, 2003 | 3.840 | 3.843 | 3.816 | 3.836 | 750,132 | +0.01(+0.18%) |
Jul 09, 2003 | 3.816 | 3.840 | 3.802 | 3.829 | 813,556 | +0.01(+0.36%) |
Jul 08, 2003 | 3.774 | 3.816 | 3.774 | 3.816 | 965,773 | +0.02(+0.46%) |
Jul 07, 2003 | 3.764 | 3.805 | 3.764 | 3.798 | 830,565 | +0.03(+0.74%) |
Jul 03, 2003 | 3.757 | 3.774 | 3.750 | 3.771 | 406,778 | +0.02(+0.65%) |
Jul 02, 2003 | 3.736 | 3.757 | 3.715 | 3.746 | 718,708 | -0.01(-0.18%) |
Jul 01, 2003 | 3.757 | 3.771 | 3.729 | 3.753 | 818,457 | -0.02(-0.46%) |
Jun 30, 2003 | 3.753 | 3.774 | 3.739 | 3.771 | 834,025 | +0.02(+0.46%) |
Jun 27, 2003 | 3.753 | 3.771 | 3.736 | 3.753 | 785,592 | -0.01(-0.28%) |
Jun 26, 2003 | 3.757 | 3.795 | 3.743 | 3.764 | 772,619 | -0.00(-0.09%) |
Jun 25, 2003 | 3.788 | 3.798 | 3.767 | 3.767 | 977,017 | -0.02(-0.55%) |
Jun 24, 2003 | 3.788 | 3.805 | 3.771 | 3.788 | 967,791 | -0.01(-0.37%) |
Jun 23, 2003 | 3.784 | 3.809 | 3.760 | 3.802 | 959,719 | +0.01(+0.27%) |
Jun 20, 2003 | 3.788 | 3.816 | 3.767 | 3.791 | 787,898 | +0.00(+0.09%) |
Jun 19, 2003 | 3.791 | 3.816 | 3.784 | 3.788 | 917,917 | -0.03(-0.73%) |
Jun 18, 2003 | 3.777 | 3.843 | 3.757 | 3.816 | 1,524,769 | +0.02(+0.55%) |
Jun 17, 2003 | 3.798 | 3.816 | 3.784 | 3.795 | 1,072,441 | +0.00(+0.00%) |
Jun 16, 2003 | 3.788 | 3.809 | 3.777 | 3.795 | 883,034 | -0.00(-0.09%) |
Jun 13, 2003 | 3.781 | 3.812 | 3.774 | 3.798 | 875,538 | +0.01(+0.27%) |
Jun 12, 2003 | 3.823 | 3.826 | 3.771 | 3.788 | 913,304 | -0.05(-1.18%) |
Jun 11, 2003 | 3.767 | 3.840 | 3.767 | 3.833 | 1,070,711 | +0.05(+1.28%) |
Jun 10, 2003 | 3.781 | 3.798 | 3.753 | 3.784 | 1,029,486 | +0.02(+0.55%) |
Jun 09, 2003 | 3.771 | 3.777 | 3.750 | 3.764 | 1,024,008 | +0.00(+0.09%) |
Jun 06, 2003 | 3.784 | 3.795 | 3.750 | 3.760 | 1,186,028 | -0.02(-0.64%) |
Jun 05, 2003 | 3.753 | 3.798 | 3.746 | 3.784 | 1,260,407 | +0.01(+0.37%) |
Jun 04, 2003 | 3.718 | 3.781 | 3.694 | 3.771 | 1,239,361 | +0.06(+1.59%) |
Jun 03, 2003 | 3.774 | 3.805 | 3.712 | 3.712 | 1,614,139 | -0.07(-1.84%) |