Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.500 | 3.512 | 3.480 | 3.512 | 401,836 | +0.02(+0.51%) |
Aug 28, 2003 | 3.450 | 3.497 | 3.432 | 3.494 | 459,819 | +0.07(+1.90%) |
Aug 27, 2003 | 3.426 | 3.456 | 3.417 | 3.429 | 358,012 | -0.02(-0.52%) |
Aug 26, 2003 | 3.417 | 3.447 | 3.417 | 3.447 | 262,272 | +0.03(+0.96%) |
Aug 25, 2003 | 3.382 | 3.441 | 3.382 | 3.414 | 349,921 | +0.02(+0.61%) |
Aug 22, 2003 | 3.373 | 3.402 | 3.373 | 3.394 | 402,510 | +0.03(+0.97%) |
Aug 21, 2003 | 3.411 | 3.432 | 3.322 | 3.361 | 599,720 | -0.05(-1.56%) |
Aug 20, 2003 | 3.429 | 3.444 | 3.402 | 3.414 | 509,712 | +0.00(+0.00%) |
Aug 19, 2003 | 3.441 | 3.441 | 3.394 | 3.414 | 388,689 | +0.01(+0.35%) |
Aug 18, 2003 | 3.388 | 3.429 | 3.370 | 3.402 | 1,210,903 | +0.04(+1.33%) |
Aug 15, 2003 | 3.340 | 3.376 | 3.334 | 3.358 | 251,147 | +0.02(+0.62%) |
Aug 14, 2003 | 3.364 | 3.364 | 3.302 | 3.337 | 402,847 | -0.02(-0.71%) |
Aug 13, 2003 | 3.358 | 3.388 | 3.349 | 3.361 | 387,677 | -0.00(-0.09%) |
Aug 12, 2003 | 3.382 | 3.388 | 3.352 | 3.364 | 390,711 | +0.02(+0.53%) |
Aug 11, 2003 | 3.308 | 3.382 | 3.308 | 3.346 | 380,935 | +0.04(+1.17%) |
Aug 08, 2003 | 3.296 | 3.322 | 3.296 | 3.308 | 465,887 | +0.03(+0.81%) |
Aug 07, 2003 | 3.272 | 3.308 | 3.272 | 3.281 | 397,791 | +0.01(+0.27%) |
Aug 06, 2003 | 3.216 | 3.278 | 3.216 | 3.272 | 583,539 | +0.07(+2.13%) |
Aug 05, 2003 | 3.204 | 3.233 | 3.192 | 3.204 | 645,567 | +0.01(+0.47%) |
Aug 04, 2003 | 3.216 | 3.219 | 3.171 | 3.189 | 1,233,826 | -0.06(-1.74%) |
Aug 01, 2003 | 3.331 | 3.334 | 3.195 | 3.245 | 1,569,589 | -0.10(-2.93%) |
Jul 31, 2003 | 3.382 | 3.391 | 3.308 | 3.343 | 1,068,979 | -0.06(-1.66%) |
Jul 30, 2003 | 3.435 | 3.435 | 3.382 | 3.399 | 407,567 | -0.04(-1.04%) |
Jul 29, 2003 | 3.471 | 3.477 | 3.411 | 3.435 | 560,952 | -0.04(-1.03%) |
Jul 28, 2003 | 3.468 | 3.483 | 3.444 | 3.471 | 376,216 | +0.00(+0.09%) |
Jul 25, 2003 | 3.456 | 3.486 | 3.441 | 3.468 | 436,896 | -0.02(-0.51%) |
Jul 24, 2003 | 3.465 | 3.486 | 3.447 | 3.486 | 519,488 | +0.02(+0.60%) |
Jul 23, 2003 | 3.411 | 3.468 | 3.411 | 3.465 | 777,715 | +0.05(+1.57%) |
Jul 22, 2003 | 3.426 | 3.432 | 3.391 | 3.411 | 575,111 | -0.04(-1.03%) |
Jul 21, 2003 | 3.423 | 3.462 | 3.423 | 3.447 | 1,017,064 | +0.04(+1.04%) |
Jul 18, 2003 | 3.349 | 3.417 | 3.349 | 3.411 | 668,491 | +0.08(+2.31%) |
Jul 17, 2003 | 3.316 | 3.346 | 3.313 | 3.334 | 635,454 | -0.01(-0.18%) |
Jul 16, 2003 | 3.346 | 3.382 | 3.319 | 3.340 | 1,129,322 | -0.05(-1.57%) |
Jul 15, 2003 | 3.453 | 3.471 | 3.394 | 3.394 | 686,021 | -0.05(-1.46%) |
Jul 14, 2003 | 3.456 | 3.471 | 3.438 | 3.444 | 529,264 | -0.01(-0.34%) |
Jul 11, 2003 | 3.459 | 3.474 | 3.438 | 3.456 | 493,530 | +0.00(+0.09%) |
Jul 10, 2003 | 3.429 | 3.456 | 3.411 | 3.453 | 495,216 | +0.03(+0.95%) |
Jul 09, 2003 | 3.405 | 3.438 | 3.385 | 3.420 | 1,133,030 | +0.05(+1.59%) |
Jul 08, 2003 | 3.426 | 3.444 | 3.325 | 3.367 | 3,609,111 | -0.11(-3.07%) |
Jul 07, 2003 | 3.536 | 3.542 | 3.456 | 3.474 | 1,136,738 | -0.07(-1.93%) |
Jul 03, 2003 | 3.533 | 3.560 | 3.533 | 3.542 | 346,887 | -0.01(-0.42%) |
Jul 02, 2003 | 3.560 | 3.566 | 3.542 | 3.557 | 491,170 | +0.00(+0.00%) |
Jul 01, 2003 | 3.494 | 3.557 | 3.494 | 3.557 | 528,927 | -0.01(-0.33%) |
Jun 30, 2003 | 3.500 | 3.572 | 3.500 | 3.569 | 875,140 | +0.03(+0.84%) |
Jun 27, 2003 | 3.586 | 3.586 | 3.474 | 3.539 | 1,383,504 | -0.05(-1.41%) |
Jun 26, 2003 | 3.640 | 3.640 | 3.577 | 3.589 | 830,641 | -0.05(-1.31%) |
Jun 25, 2003 | 3.607 | 3.649 | 3.607 | 3.637 | 661,074 | +0.04(+0.99%) |
Jun 24, 2003 | 3.583 | 3.613 | 3.580 | 3.601 | 623,655 | +0.00(+0.08%) |
Jun 23, 2003 | 3.563 | 3.613 | 3.560 | 3.598 | 1,094,599 | +0.04(+1.25%) |
Jun 20, 2003 | 3.661 | 3.661 | 3.486 | 3.554 | 1,474,186 | -0.09(-2.44%) |
Jun 19, 2003 | 3.652 | 3.684 | 3.622 | 3.643 | 860,644 | +0.00(+0.08%) |
Jun 18, 2003 | 3.720 | 3.732 | 3.619 | 3.640 | 1,302,260 | -0.09(-2.31%) |
Jun 17, 2003 | 3.717 | 3.732 | 3.693 | 3.726 | 587,584 | +0.02(+0.48%) |
Jun 16, 2003 | 3.696 | 3.708 | 3.681 | 3.708 | 618,261 | +0.02(+0.48%) |
Jun 13, 2003 | 3.672 | 3.693 | 3.663 | 3.690 | 599,383 | +0.03(+0.89%) |
Jun 12, 2003 | 3.646 | 3.661 | 3.619 | 3.658 | 482,743 | +0.02(+0.65%) |
Jun 11, 2003 | 3.604 | 3.637 | 3.598 | 3.634 | 742,318 | +0.02(+0.66%) |
Jun 10, 2003 | 3.604 | 3.610 | 3.583 | 3.610 | 701,528 | +0.01(+0.25%) |
Jun 09, 2003 | 3.601 | 3.616 | 3.592 | 3.601 | 474,652 | +0.00(+0.08%) |
Jun 06, 2003 | 3.604 | 3.619 | 3.595 | 3.598 | 539,714 | -0.01(-0.25%) |
Jun 05, 2003 | 3.589 | 3.616 | 3.574 | 3.607 | 688,380 | +0.04(+1.00%) |
Jun 04, 2003 | 3.586 | 3.613 | 3.569 | 3.572 | 1,019,086 | -0.04(-1.15%) |
Jun 03, 2003 | 3.598 | 3.613 | 3.580 | 3.613 | 837,384 | +0.01(+0.41%) |