Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.471 | 3.504 | 3.456 | 3.466 | 2,057,140 | -0.00(-0.09%) |
Jul 30, 2003 | 3.471 | 3.482 | 3.438 | 3.469 | 1,717,582 | -0.00(-0.05%) |
Jul 29, 2003 | 3.512 | 3.514 | 3.436 | 3.471 | 1,531,815 | -0.04(-1.17%) |
Jul 28, 2003 | 3.477 | 3.555 | 3.464 | 3.512 | 2,318,127 | +0.02(+0.52%) |
Jul 25, 2003 | 3.448 | 3.510 | 3.448 | 3.494 | 1,877,768 | +0.05(+1.43%) |
Jul 24, 2003 | 3.510 | 3.522 | 3.438 | 3.445 | 2,379,339 | -0.07(-1.92%) |
Jul 23, 2003 | 3.495 | 3.514 | 3.436 | 3.512 | 1,357,621 | +0.02(+0.47%) |
Jul 22, 2003 | 3.453 | 3.510 | 3.420 | 3.495 | 2,488,667 | +0.04(+1.19%) |
Jul 21, 2003 | 3.481 | 3.481 | 3.392 | 3.454 | 2,722,551 | -0.03(-0.75%) |
Jul 18, 2003 | 3.481 | 3.487 | 3.446 | 3.481 | 1,905,176 | +0.03(+0.90%) |
Jul 17, 2003 | 3.492 | 3.497 | 3.428 | 3.450 | 2,029,122 | -0.06(-1.68%) |
Jul 16, 2003 | 3.530 | 3.558 | 3.486 | 3.509 | 3,099,871 | -0.04(-1.11%) |
Jul 15, 2003 | 3.541 | 3.571 | 3.530 | 3.548 | 3,553,324 | +0.07(+1.93%) |
Jul 14, 2003 | 3.505 | 3.509 | 3.474 | 3.481 | 4,151,433 | +0.04(+1.05%) |
Jul 11, 2003 | 3.441 | 3.473 | 3.427 | 3.445 | 2,958,566 | +0.03(+0.82%) |
Jul 10, 2003 | 3.374 | 3.466 | 3.364 | 3.417 | 5,256,898 | +0.07(+2.01%) |
Jul 09, 2003 | 3.376 | 3.381 | 3.333 | 3.349 | 2,279,755 | -0.01(-0.29%) |
Jul 08, 2003 | 3.271 | 3.367 | 3.267 | 3.359 | 2,879,691 | +0.09(+2.71%) |
Jul 07, 2003 | 3.210 | 3.271 | 3.210 | 3.271 | 2,907,099 | +0.07(+2.15%) |
Jul 03, 2003 | 3.193 | 3.226 | 3.185 | 3.202 | 1,939,284 | -0.03(-1.02%) |
Jul 02, 2003 | 3.243 | 3.294 | 3.233 | 3.234 | 2,811,780 | -0.01(-0.45%) |
Jul 01, 2003 | 3.202 | 3.249 | 3.172 | 3.249 | 1,714,232 | +0.04(+1.38%) |
Jun 30, 2003 | 3.185 | 3.233 | 3.185 | 3.205 | 1,688,042 | +0.02(+0.67%) |
Jun 27, 2003 | 3.223 | 3.234 | 3.170 | 3.184 | 1,058,566 | -0.03(-1.02%) |
Jun 26, 2003 | 3.169 | 3.218 | 3.136 | 3.216 | 1,543,083 | +0.03(+0.93%) |
Jun 25, 2003 | 3.188 | 3.236 | 3.169 | 3.187 | 1,214,184 | +0.02(+0.67%) |
Jun 24, 2003 | 3.177 | 3.216 | 3.157 | 3.165 | 774,739 | +0.01(+0.42%) |
Jun 23, 2003 | 3.172 | 3.187 | 3.138 | 3.152 | 800,320 | -0.02(-0.67%) |
Jun 20, 2003 | 3.192 | 3.198 | 3.152 | 3.174 | 1,569,273 | +0.02(+0.73%) |
Jun 19, 2003 | 3.185 | 3.203 | 3.118 | 3.151 | 1,177,640 | -0.03(-1.08%) |
Jun 18, 2003 | 3.200 | 3.218 | 3.161 | 3.185 | 1,404,519 | -0.02(-0.77%) |
Jun 17, 2003 | 3.241 | 3.246 | 3.188 | 3.210 | 1,347,875 | -0.01(-0.46%) |
Jun 16, 2003 | 3.149 | 3.225 | 3.146 | 3.225 | 1,621,958 | +0.09(+2.83%) |
Jun 13, 2003 | 3.202 | 3.211 | 3.131 | 3.136 | 1,851,882 | -0.06(-2.00%) |
Jun 12, 2003 | 3.185 | 3.202 | 3.152 | 3.200 | 1,385,333 | +0.01(+0.31%) |
Jun 11, 2003 | 3.172 | 3.197 | 3.149 | 3.190 | 1,305,545 | +0.02(+0.57%) |
Jun 10, 2003 | 3.133 | 3.179 | 3.111 | 3.172 | 2,616,572 | +0.05(+1.68%) |
Jun 09, 2003 | 3.197 | 3.198 | 3.097 | 3.119 | 1,575,059 | -0.09(-2.91%) |
Jun 06, 2003 | 3.243 | 3.264 | 3.203 | 3.213 | 1,916,444 | -0.02(-0.66%) |
Jun 05, 2003 | 3.119 | 3.241 | 3.108 | 3.234 | 3,993,988 | +0.10(+3.25%) |
Jun 04, 2003 | 3.119 | 3.152 | 3.098 | 3.133 | 2,616,877 | +0.01(+0.42%) |
Jun 03, 2003 | 3.103 | 3.119 | 3.057 | 3.119 | 2,305,641 | +0.03(+1.06%) |
Jun 02, 2003 | 3.078 | 3.124 | 3.054 | 3.087 | 2,978,970 | +0.02(+0.80%) |
May 30, 2003 | 2.996 | 3.062 | 2.990 | 3.062 | 3,528,657 | +0.12(+3.96%) |
May 29, 2003 | 2.995 | 3.024 | 2.936 | 2.945 | 3,298,428 | -0.04(-1.37%) |
May 28, 2003 | 2.904 | 3.111 | 2.886 | 2.987 | 5,606,810 | +0.05(+1.68%) |
May 27, 2003 | 2.849 | 2.937 | 2.801 | 2.937 | 3,033,786 | +0.09(+3.17%) |
May 23, 2003 | 2.873 | 2.881 | 2.808 | 2.847 | 1,691,392 | -0.03(-0.91%) |
May 22, 2003 | 2.806 | 2.883 | 2.801 | 2.873 | 3,027,391 | +0.07(+2.52%) |
May 21, 2003 | 2.832 | 2.862 | 2.799 | 2.803 | 4,160,874 | -0.03(-1.04%) |
May 20, 2003 | 2.791 | 2.914 | 2.791 | 2.832 | 9,200,029 | +0.23(+8.76%) |
May 19, 2003 | 2.627 | 2.627 | 2.591 | 2.604 | 4,163,614 | -0.05(-1.86%) |
May 16, 2003 | 2.722 | 2.722 | 2.606 | 2.653 | 8,293,426 | -0.07(-2.47%) |
May 15, 2003 | 2.775 | 2.776 | 2.707 | 2.721 | 3,614,536 | -0.06(-2.24%) |
May 14, 2003 | 2.798 | 2.808 | 2.767 | 2.783 | 4,224,826 | -0.01(-0.53%) |
May 13, 2003 | 2.699 | 2.799 | 2.694 | 2.798 | 5,265,121 | +0.10(+3.65%) |
May 12, 2003 | 2.632 | 2.725 | 2.606 | 2.699 | 4,331,414 | +0.07(+2.62%) |
May 09, 2003 | 2.661 | 2.675 | 2.599 | 2.630 | 4,973,071 | -0.01(-0.50%) |
May 08, 2003 | 2.808 | 2.840 | 2.596 | 2.643 | 11,660,984 | -0.25(-8.57%) |
May 07, 2003 | 2.890 | 2.939 | 2.877 | 2.891 | 2,392,434 | -0.01(-0.45%) |
May 06, 2003 | 2.840 | 2.937 | 2.835 | 2.904 | 2,139,669 | +0.06(+2.08%) |
May 05, 2003 | 2.857 | 2.865 | 2.806 | 2.845 | 2,197,835 | +0.01(+0.35%) |
May 02, 2003 | 2.758 | 2.835 | 2.750 | 2.835 | 3,567,029 | +0.06(+2.19%) |