Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.471 | 3.504 | 3.456 | 3.466 | 2,056,938 | -0.00(-0.09%) |
Jul 30, 2003 | 3.471 | 3.483 | 3.438 | 3.470 | 1,717,414 | -0.00(-0.05%) |
Jul 29, 2003 | 3.512 | 3.514 | 3.437 | 3.471 | 1,531,665 | -0.04(-1.17%) |
Jul 28, 2003 | 3.478 | 3.555 | 3.465 | 3.512 | 2,317,899 | +0.02(+0.52%) |
Jul 25, 2003 | 3.448 | 3.511 | 3.448 | 3.494 | 1,877,584 | +0.05(+1.43%) |
Jul 24, 2003 | 3.511 | 3.522 | 3.438 | 3.445 | 2,379,105 | -0.07(-1.92%) |
Jul 23, 2003 | 3.496 | 3.514 | 3.437 | 3.512 | 1,357,487 | +0.02(+0.47%) |
Jul 22, 2003 | 3.453 | 3.511 | 3.420 | 3.496 | 2,488,423 | +0.04(+1.19%) |
Jul 21, 2003 | 3.481 | 3.481 | 3.392 | 3.455 | 2,722,283 | -0.03(-0.75%) |
Jul 18, 2003 | 3.481 | 3.488 | 3.447 | 3.481 | 1,904,989 | +0.03(+0.90%) |
Jul 17, 2003 | 3.493 | 3.497 | 3.429 | 3.450 | 2,028,923 | -0.06(-1.68%) |
Jul 16, 2003 | 3.530 | 3.558 | 3.486 | 3.509 | 3,099,566 | -0.04(-1.11%) |
Jul 15, 2003 | 3.542 | 3.571 | 3.530 | 3.548 | 3,552,976 | +0.07(+1.93%) |
Jul 14, 2003 | 3.506 | 3.509 | 3.474 | 3.481 | 4,151,026 | +0.04(+1.05%) |
Jul 11, 2003 | 3.442 | 3.473 | 3.427 | 3.445 | 2,958,276 | +0.03(+0.82%) |
Jul 10, 2003 | 3.374 | 3.466 | 3.364 | 3.417 | 5,256,383 | +0.07(+2.01%) |
Jul 09, 2003 | 3.376 | 3.381 | 3.333 | 3.350 | 2,279,532 | -0.01(-0.29%) |
Jul 08, 2003 | 3.271 | 3.368 | 3.268 | 3.360 | 2,879,409 | +0.09(+2.71%) |
Jul 07, 2003 | 3.210 | 3.271 | 3.210 | 3.271 | 2,906,814 | +0.07(+2.15%) |
Jul 03, 2003 | 3.194 | 3.227 | 3.185 | 3.202 | 1,939,094 | -0.03(-1.02%) |
Jul 02, 2003 | 3.243 | 3.294 | 3.233 | 3.235 | 2,811,504 | -0.01(-0.45%) |
Jul 01, 2003 | 3.202 | 3.250 | 3.172 | 3.250 | 1,714,064 | +0.04(+1.38%) |
Jun 30, 2003 | 3.185 | 3.233 | 3.185 | 3.205 | 1,687,876 | +0.02(+0.67%) |
Jun 27, 2003 | 3.223 | 3.235 | 3.171 | 3.184 | 1,058,462 | -0.03(-1.02%) |
Jun 26, 2003 | 3.169 | 3.218 | 3.136 | 3.217 | 1,542,932 | +0.03(+0.93%) |
Jun 25, 2003 | 3.189 | 3.236 | 3.169 | 3.187 | 1,214,065 | +0.02(+0.67%) |
Jun 24, 2003 | 3.177 | 3.217 | 3.158 | 3.166 | 774,663 | +0.01(+0.42%) |
Jun 23, 2003 | 3.172 | 3.187 | 3.138 | 3.153 | 800,241 | -0.02(-0.67%) |
Jun 20, 2003 | 3.192 | 3.199 | 3.153 | 3.174 | 1,569,119 | +0.02(+0.73%) |
Jun 19, 2003 | 3.185 | 3.204 | 3.118 | 3.151 | 1,177,524 | -0.03(-1.08%) |
Jun 18, 2003 | 3.200 | 3.218 | 3.161 | 3.185 | 1,404,381 | -0.02(-0.77%) |
Jun 17, 2003 | 3.241 | 3.246 | 3.189 | 3.210 | 1,347,743 | -0.01(-0.46%) |
Jun 16, 2003 | 3.149 | 3.225 | 3.146 | 3.225 | 1,621,799 | +0.09(+2.83%) |
Jun 13, 2003 | 3.202 | 3.212 | 3.131 | 3.136 | 1,851,701 | -0.06(-2.00%) |
Jun 12, 2003 | 3.185 | 3.202 | 3.153 | 3.200 | 1,385,197 | +0.01(+0.31%) |
Jun 11, 2003 | 3.172 | 3.197 | 3.149 | 3.190 | 1,305,417 | +0.02(+0.57%) |
Jun 10, 2003 | 3.133 | 3.179 | 3.112 | 3.172 | 2,616,315 | +0.05(+1.68%) |
Jun 09, 2003 | 3.197 | 3.199 | 3.097 | 3.120 | 1,574,905 | -0.09(-2.91%) |
Jun 06, 2003 | 3.243 | 3.264 | 3.204 | 3.213 | 1,916,256 | -0.02(-0.66%) |
Jun 05, 2003 | 3.120 | 3.241 | 3.108 | 3.235 | 3,993,596 | +0.10(+3.25%) |
Jun 04, 2003 | 3.120 | 3.153 | 3.098 | 3.133 | 2,616,620 | +0.01(+0.42%) |
Jun 03, 2003 | 3.103 | 3.120 | 3.057 | 3.120 | 2,305,415 | +0.03(+1.06%) |
Jun 02, 2003 | 3.079 | 3.125 | 3.054 | 3.087 | 2,978,678 | +0.02(+0.80%) |
May 30, 2003 | 2.997 | 3.062 | 2.990 | 3.062 | 3,528,311 | +0.12(+3.96%) |
May 29, 2003 | 2.995 | 3.025 | 2.936 | 2.946 | 3,298,104 | -0.04(-1.37%) |
May 28, 2003 | 2.905 | 3.112 | 2.887 | 2.987 | 5,606,260 | +0.05(+1.68%) |
May 27, 2003 | 2.849 | 2.938 | 2.801 | 2.938 | 3,033,489 | +0.09(+3.17%) |
May 23, 2003 | 2.874 | 2.882 | 2.808 | 2.847 | 1,691,226 | -0.03(-0.91%) |
May 22, 2003 | 2.806 | 2.883 | 2.801 | 2.874 | 3,027,094 | +0.07(+2.52%) |
May 21, 2003 | 2.832 | 2.862 | 2.800 | 2.803 | 4,160,465 | -0.03(-1.04%) |
May 20, 2003 | 2.791 | 2.915 | 2.791 | 2.832 | 9,199,127 | +0.23(+8.76%) |
May 19, 2003 | 2.627 | 2.627 | 2.591 | 2.604 | 4,163,206 | -0.05(-1.86%) |
May 16, 2003 | 2.722 | 2.722 | 2.606 | 2.653 | 8,292,612 | -0.07(-2.47%) |
May 15, 2003 | 2.775 | 2.777 | 2.708 | 2.721 | 3,614,182 | -0.06(-2.24%) |
May 14, 2003 | 2.798 | 2.808 | 2.767 | 2.783 | 4,224,412 | -0.01(-0.53%) |
May 13, 2003 | 2.699 | 2.800 | 2.695 | 2.798 | 5,264,604 | +0.10(+3.65%) |
May 12, 2003 | 2.632 | 2.726 | 2.606 | 2.699 | 4,330,989 | +0.07(+2.62%) |
May 09, 2003 | 2.662 | 2.675 | 2.599 | 2.630 | 4,972,583 | -0.01(-0.50%) |
May 08, 2003 | 2.808 | 2.841 | 2.596 | 2.644 | 11,659,840 | -0.25(-8.57%) |
May 07, 2003 | 2.890 | 2.939 | 2.877 | 2.892 | 2,392,199 | -0.01(-0.45%) |
May 06, 2003 | 2.841 | 2.938 | 2.836 | 2.905 | 2,139,459 | +0.06(+2.08%) |
May 05, 2003 | 2.857 | 2.865 | 2.806 | 2.846 | 2,197,620 | +0.01(+0.35%) |
May 02, 2003 | 2.759 | 2.836 | 2.750 | 2.836 | 3,566,679 | +0.06(+2.19%) |