Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.465 | 3.540 | 3.458 | 3.533 | 38,078 | +0.07(+1.94%) |
Jul 30, 2003 | 3.488 | 3.509 | 3.450 | 3.465 | 103,211 | -0.01(-0.43%) |
Jul 29, 2003 | 3.431 | 3.494 | 3.431 | 3.480 | 82,836 | +0.06(+1.66%) |
Jul 28, 2003 | 3.325 | 3.441 | 3.325 | 3.423 | 73,818 | +0.11(+3.20%) |
Jul 25, 2003 | 3.283 | 3.329 | 3.268 | 3.317 | 48,766 | +0.04(+1.28%) |
Jul 24, 2003 | 3.286 | 3.293 | 3.254 | 3.275 | 316,649 | -0.00(-0.09%) |
Jul 23, 2003 | 3.293 | 3.293 | 3.262 | 3.278 | 22,045 | -0.01(-0.41%) |
Jul 22, 2003 | 3.263 | 3.292 | 3.253 | 3.292 | 23,381 | +0.03(+0.87%) |
Jul 21, 2003 | 3.338 | 3.338 | 3.251 | 3.263 | 35,405 | -0.07(-2.02%) |
Jul 18, 2003 | 3.392 | 3.392 | 3.311 | 3.331 | 28,391 | -0.06(-1.64%) |
Jul 17, 2003 | 3.413 | 3.431 | 3.382 | 3.386 | 41,752 | -0.03(-0.92%) |
Jul 16, 2003 | 3.443 | 3.450 | 3.405 | 3.417 | 36,742 | -0.03(-0.74%) |
Jul 15, 2003 | 3.443 | 3.452 | 3.425 | 3.443 | 55,781 | +0.00(+0.04%) |
Jul 14, 2003 | 3.510 | 3.566 | 3.428 | 3.441 | 68,473 | -0.06(-1.75%) |
Jul 11, 2003 | 3.579 | 3.593 | 3.465 | 3.503 | 65,467 | -0.07(-1.85%) |
Jul 10, 2003 | 3.712 | 3.735 | 3.569 | 3.569 | 30,061 | -0.15(-4.06%) |
Jul 09, 2003 | 3.645 | 3.742 | 3.644 | 3.720 | 68,473 | +0.07(+1.84%) |
Jul 08, 2003 | 3.536 | 3.667 | 3.536 | 3.652 | 108,221 | +0.13(+3.65%) |
Jul 07, 2003 | 3.458 | 3.524 | 3.450 | 3.524 | 109,223 | +0.08(+2.26%) |
Jul 03, 2003 | 3.510 | 3.510 | 3.446 | 3.446 | 25,719 | -0.04(-1.29%) |
Jul 02, 2003 | 3.450 | 3.515 | 3.450 | 3.491 | 114,568 | +0.05(+1.52%) |
Jul 01, 2003 | 3.420 | 3.470 | 3.420 | 3.438 | 95,195 | +0.03(+0.75%) |
Jun 30, 2003 | 3.383 | 3.470 | 3.383 | 3.413 | 191,392 | +0.04(+1.24%) |
Jun 27, 2003 | 3.346 | 3.413 | 3.346 | 3.371 | 81,500 | +0.02(+0.49%) |
Jun 26, 2003 | 3.322 | 3.365 | 3.301 | 3.355 | 85,842 | +0.02(+0.49%) |
Jun 25, 2003 | 3.301 | 3.338 | 3.287 | 3.338 | 88,180 | +0.02(+0.72%) |
Jun 24, 2003 | 3.277 | 3.314 | 3.265 | 3.314 | 46,428 | +0.05(+1.56%) |
Jun 23, 2003 | 3.263 | 3.266 | 3.218 | 3.263 | 78,828 | +0.02(+0.60%) |
Jun 20, 2003 | 3.263 | 3.271 | 3.244 | 3.244 | 35,405 | +0.01(+0.32%) |
Jun 19, 2003 | 3.271 | 3.278 | 3.233 | 3.233 | 109,558 | -0.04(-1.14%) |
Jun 18, 2003 | 3.256 | 3.271 | 3.256 | 3.271 | 24,049 | +0.01(+0.23%) |
Jun 17, 2003 | 3.256 | 3.263 | 3.241 | 3.263 | 55,447 | -0.01(-0.37%) |
Jun 16, 2003 | 3.256 | 3.278 | 3.218 | 3.275 | 106,885 | +0.04(+1.30%) |
Jun 13, 2003 | 3.241 | 3.292 | 3.233 | 3.233 | 63,797 | +0.01(+0.19%) |
Jun 12, 2003 | 3.293 | 3.298 | 3.226 | 3.227 | 18,705 | -0.06(-1.69%) |
Jun 11, 2003 | 3.220 | 3.292 | 3.218 | 3.283 | 48,766 | +0.06(+2.00%) |
Jun 10, 2003 | 3.271 | 3.278 | 3.214 | 3.218 | 34,737 | -0.03(-1.01%) |
Jun 09, 2003 | 3.275 | 3.298 | 3.251 | 3.251 | 33,067 | -0.02(-0.55%) |
Jun 06, 2003 | 3.337 | 3.377 | 3.269 | 3.269 | 96,197 | -0.07(-2.02%) |
Jun 05, 2003 | 3.293 | 3.338 | 3.293 | 3.337 | 32,733 | +0.03(+0.81%) |
Jun 04, 2003 | 3.248 | 3.311 | 3.230 | 3.310 | 90,852 | +0.07(+2.31%) |
Jun 03, 2003 | 3.245 | 3.248 | 3.218 | 3.235 | 38,078 | +0.00(+0.14%) |
Jun 02, 2003 | 3.248 | 3.283 | 3.230 | 3.230 | 58,453 | -0.00(-0.09%) |
May 30, 2003 | 3.200 | 3.251 | 3.191 | 3.233 | 63,797 | +0.05(+1.50%) |
May 29, 2003 | 3.162 | 3.211 | 3.162 | 3.185 | 66,135 | +0.03(+1.00%) |
May 28, 2003 | 3.166 | 3.179 | 3.151 | 3.154 | 36,742 | +0.01(+0.33%) |
May 27, 2003 | 3.117 | 3.144 | 3.106 | 3.144 | 77,826 | +0.05(+1.74%) |
May 23, 2003 | 3.039 | 3.099 | 3.039 | 3.090 | 51,772 | +0.05(+1.78%) |
May 22, 2003 | 3.046 | 3.049 | 3.012 | 3.036 | 26,721 | -0.03(-1.07%) |
May 21, 2003 | 3.076 | 3.076 | 3.034 | 3.069 | 31,397 | +0.03(+0.98%) |
May 20, 2003 | 3.061 | 3.081 | 3.019 | 3.039 | 33,735 | +0.00(+0.00%) |
May 19, 2003 | 3.151 | 3.160 | 2.789 | 3.039 | 43,088 | -0.08(-2.50%) |
May 16, 2003 | 3.203 | 3.206 | 3.115 | 3.117 | 99,871 | -0.09(-2.66%) |
May 15, 2003 | 3.203 | 3.203 | 3.159 | 3.202 | 48,432 | +0.02(+0.75%) |
May 14, 2003 | 3.188 | 3.209 | 3.173 | 3.178 | 21,711 | +0.01(+0.19%) |
May 13, 2003 | 3.196 | 3.211 | 3.144 | 3.172 | 78,494 | -0.00(-0.05%) |
May 12, 2003 | 3.181 | 3.226 | 3.141 | 3.173 | 71,813 | +0.06(+2.07%) |
May 09, 2003 | 3.084 | 3.109 | 3.069 | 3.109 | 43,756 | +0.04(+1.32%) |
May 08, 2003 | 3.046 | 3.082 | 3.046 | 3.069 | 42,420 | +0.01(+0.24%) |
May 07, 2003 | 3.067 | 3.091 | 3.061 | 3.061 | 68,473 | -0.01(-0.20%) |
May 06, 2003 | 3.000 | 3.072 | 2.985 | 3.067 | 50,436 | +0.07(+2.45%) |
May 05, 2003 | 3.078 | 3.091 | 2.994 | 2.994 | 72,815 | -0.07(-2.25%) |
May 02, 2003 | 3.046 | 3.084 | 3.046 | 3.063 | 37,410 | +0.03(+1.04%) |