Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.468 | 3.543 | 3.461 | 3.536 | 38,046 | +0.07(+1.94%) |
Jul 30, 2003 | 3.491 | 3.512 | 3.453 | 3.468 | 103,127 | -0.01(-0.43%) |
Jul 29, 2003 | 3.434 | 3.497 | 3.434 | 3.483 | 82,768 | +0.06(+1.66%) |
Jul 28, 2003 | 3.327 | 3.444 | 3.327 | 3.426 | 73,757 | +0.11(+3.20%) |
Jul 25, 2003 | 3.285 | 3.332 | 3.270 | 3.320 | 48,726 | +0.04(+1.28%) |
Jul 24, 2003 | 3.288 | 3.296 | 3.257 | 3.278 | 316,389 | -0.00(-0.09%) |
Jul 23, 2003 | 3.296 | 3.296 | 3.264 | 3.281 | 22,027 | -0.01(-0.41%) |
Jul 22, 2003 | 3.266 | 3.294 | 3.255 | 3.294 | 23,362 | +0.03(+0.87%) |
Jul 21, 2003 | 3.341 | 3.341 | 3.254 | 3.266 | 35,376 | -0.07(-2.02%) |
Jul 18, 2003 | 3.395 | 3.395 | 3.314 | 3.333 | 28,368 | -0.06(-1.64%) |
Jul 17, 2003 | 3.416 | 3.434 | 3.384 | 3.389 | 41,718 | -0.03(-0.92%) |
Jul 16, 2003 | 3.446 | 3.453 | 3.408 | 3.420 | 36,711 | -0.03(-0.74%) |
Jul 15, 2003 | 3.446 | 3.455 | 3.428 | 3.446 | 55,735 | +0.00(+0.04%) |
Jul 14, 2003 | 3.513 | 3.569 | 3.431 | 3.444 | 68,417 | -0.06(-1.75%) |
Jul 11, 2003 | 3.582 | 3.596 | 3.468 | 3.506 | 65,413 | -0.07(-1.85%) |
Jul 10, 2003 | 3.715 | 3.738 | 3.572 | 3.572 | 30,037 | -0.15(-4.06%) |
Jul 09, 2003 | 3.648 | 3.745 | 3.647 | 3.723 | 68,417 | +0.07(+1.84%) |
Jul 08, 2003 | 3.539 | 3.670 | 3.539 | 3.655 | 108,133 | +0.13(+3.65%) |
Jul 07, 2003 | 3.461 | 3.527 | 3.453 | 3.527 | 109,134 | +0.08(+2.26%) |
Jul 03, 2003 | 3.513 | 3.513 | 3.449 | 3.449 | 25,698 | -0.04(-1.29%) |
Jul 02, 2003 | 3.453 | 3.518 | 3.453 | 3.494 | 114,474 | +0.05(+1.52%) |
Jul 01, 2003 | 3.423 | 3.473 | 3.423 | 3.441 | 95,117 | +0.03(+0.75%) |
Jun 30, 2003 | 3.386 | 3.473 | 3.386 | 3.416 | 191,235 | +0.04(+1.24%) |
Jun 27, 2003 | 3.348 | 3.416 | 3.348 | 3.374 | 81,433 | +0.02(+0.49%) |
Jun 26, 2003 | 3.324 | 3.368 | 3.303 | 3.357 | 85,772 | +0.02(+0.49%) |
Jun 25, 2003 | 3.303 | 3.341 | 3.290 | 3.341 | 88,108 | +0.02(+0.72%) |
Jun 24, 2003 | 3.279 | 3.317 | 3.267 | 3.317 | 46,390 | +0.05(+1.56%) |
Jun 23, 2003 | 3.266 | 3.269 | 3.221 | 3.266 | 78,763 | +0.02(+0.60%) |
Jun 20, 2003 | 3.266 | 3.273 | 3.246 | 3.246 | 35,376 | +0.01(+0.32%) |
Jun 19, 2003 | 3.273 | 3.281 | 3.236 | 3.236 | 109,468 | -0.04(-1.14%) |
Jun 18, 2003 | 3.258 | 3.273 | 3.258 | 3.273 | 24,029 | +0.01(+0.23%) |
Jun 17, 2003 | 3.258 | 3.266 | 3.244 | 3.266 | 55,401 | -0.01(-0.37%) |
Jun 16, 2003 | 3.258 | 3.281 | 3.221 | 3.278 | 106,798 | +0.04(+1.30%) |
Jun 13, 2003 | 3.244 | 3.294 | 3.236 | 3.236 | 63,745 | +0.01(+0.19%) |
Jun 12, 2003 | 3.296 | 3.300 | 3.229 | 3.230 | 18,689 | -0.06(-1.69%) |
Jun 11, 2003 | 3.223 | 3.294 | 3.221 | 3.285 | 48,726 | +0.06(+2.00%) |
Jun 10, 2003 | 3.273 | 3.281 | 3.217 | 3.221 | 34,709 | -0.03(-1.01%) |
Jun 09, 2003 | 3.278 | 3.300 | 3.254 | 3.254 | 33,040 | -0.02(-0.55%) |
Jun 06, 2003 | 3.339 | 3.380 | 3.272 | 3.272 | 96,118 | -0.07(-2.02%) |
Jun 05, 2003 | 3.296 | 3.341 | 3.296 | 3.339 | 32,706 | +0.03(+0.81%) |
Jun 04, 2003 | 3.251 | 3.314 | 3.233 | 3.312 | 90,778 | +0.07(+2.31%) |
Jun 03, 2003 | 3.248 | 3.251 | 3.221 | 3.238 | 38,046 | +0.00(+0.14%) |
Jun 02, 2003 | 3.251 | 3.285 | 3.233 | 3.233 | 58,405 | -0.00(-0.09%) |
May 30, 2003 | 3.203 | 3.254 | 3.194 | 3.236 | 63,745 | +0.05(+1.50%) |
May 29, 2003 | 3.164 | 3.214 | 3.164 | 3.188 | 66,081 | +0.03(+1.00%) |
May 28, 2003 | 3.169 | 3.182 | 3.154 | 3.157 | 36,711 | +0.01(+0.33%) |
May 27, 2003 | 3.119 | 3.146 | 3.109 | 3.146 | 77,762 | +0.05(+1.74%) |
May 23, 2003 | 3.041 | 3.101 | 3.041 | 3.092 | 51,730 | +0.05(+1.78%) |
May 22, 2003 | 3.049 | 3.052 | 3.014 | 3.038 | 26,699 | -0.03(-1.07%) |
May 21, 2003 | 3.079 | 3.079 | 3.037 | 3.071 | 31,371 | +0.03(+0.99%) |
May 20, 2003 | 3.064 | 3.083 | 3.022 | 3.041 | 33,708 | +0.00(+0.00%) |
May 19, 2003 | 3.154 | 3.163 | 2.791 | 3.041 | 43,053 | -0.08(-2.50%) |
May 16, 2003 | 3.206 | 3.209 | 3.118 | 3.119 | 99,789 | -0.09(-2.66%) |
May 15, 2003 | 3.206 | 3.206 | 3.161 | 3.205 | 48,392 | +0.02(+0.75%) |
May 14, 2003 | 3.191 | 3.212 | 3.176 | 3.181 | 21,693 | +0.01(+0.19%) |
May 13, 2003 | 3.199 | 3.214 | 3.146 | 3.175 | 78,429 | -0.00(-0.05%) |
May 12, 2003 | 3.184 | 3.229 | 3.143 | 3.176 | 71,755 | +0.06(+2.07%) |
May 09, 2003 | 3.086 | 3.112 | 3.071 | 3.112 | 43,720 | +0.04(+1.32%) |
May 08, 2003 | 3.049 | 3.085 | 3.049 | 3.071 | 42,385 | +0.01(+0.24%) |
May 07, 2003 | 3.070 | 3.094 | 3.064 | 3.064 | 68,417 | -0.01(-0.20%) |
May 06, 2003 | 3.002 | 3.074 | 2.987 | 3.070 | 50,395 | +0.07(+2.45%) |
May 05, 2003 | 3.080 | 3.094 | 2.996 | 2.996 | 72,756 | -0.07(-2.25%) |
May 02, 2003 | 3.049 | 3.086 | 3.049 | 3.065 | 37,379 | +0.03(+1.04%) |