Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.066 | 3.138 | 3.047 | 3.126 | 319,399 | +0.06(+1.94%) |
Aug 28, 2003 | 3.036 | 3.071 | 3.000 | 3.066 | 232,950 | +0.03(+1.10%) |
Aug 27, 2003 | 3.043 | 3.059 | 3.024 | 3.033 | 105,800 | +0.00(+0.08%) |
Aug 26, 2003 | 3.090 | 3.135 | 2.995 | 3.031 | 406,479 | -0.08(-2.67%) |
Aug 25, 2003 | 3.154 | 3.197 | 3.107 | 3.114 | 214,019 | -0.05(-1.50%) |
Aug 22, 2003 | 3.176 | 3.197 | 3.133 | 3.162 | 167,955 | +0.00(+0.08%) |
Aug 21, 2003 | 3.147 | 3.173 | 3.124 | 3.159 | 82,032 | +0.00(+0.08%) |
Aug 20, 2003 | 3.128 | 3.197 | 3.128 | 3.157 | 382,606 | +0.00(+0.15%) |
Aug 19, 2003 | 3.119 | 3.173 | 3.119 | 3.152 | 216,228 | +0.03(+1.07%) |
Aug 18, 2003 | 3.069 | 3.135 | 3.069 | 3.119 | 182,048 | +0.07(+2.42%) |
Aug 15, 2003 | 3.019 | 3.090 | 2.988 | 3.045 | 38,807 | +0.02(+0.55%) |
Aug 14, 2003 | 3.017 | 3.081 | 2.971 | 3.028 | 122,943 | +0.00(+0.08%) |
Aug 13, 2003 | 3.019 | 3.076 | 2.983 | 3.026 | 103,697 | +0.03(+1.03%) |
Aug 12, 2003 | 3.017 | 3.031 | 2.974 | 2.995 | 140,506 | -0.02(-0.71%) |
Aug 11, 2003 | 2.960 | 3.026 | 2.960 | 3.017 | 130,935 | +0.05(+1.68%) |
Aug 08, 2003 | 3.005 | 3.005 | 2.938 | 2.967 | 114,424 | -0.02(-0.56%) |
Aug 07, 2003 | 2.876 | 2.983 | 2.862 | 2.983 | 182,048 | +0.08(+2.87%) |
Aug 06, 2003 | 2.769 | 2.914 | 2.769 | 2.900 | 606,617 | -0.01(-0.49%) |
Aug 05, 2003 | 2.971 | 2.971 | 2.900 | 2.914 | 215,071 | -0.06(-2.00%) |
Aug 04, 2003 | 3.076 | 3.083 | 2.974 | 2.974 | 295,526 | -0.10(-3.32%) |
Aug 01, 2003 | 3.066 | 3.088 | 3.019 | 3.076 | 471,579 | -0.00(-0.08%) |
Jul 31, 2003 | 3.090 | 3.097 | 2.983 | 3.078 | 516,486 | -0.03(-0.99%) |
Jul 30, 2003 | 3.055 | 3.109 | 3.055 | 3.109 | 143,135 | +0.01(+0.46%) |
Jul 29, 2003 | 3.121 | 3.124 | 3.069 | 3.095 | 151,549 | -0.00(-0.08%) |
Jul 28, 2003 | 3.021 | 3.112 | 3.021 | 3.097 | 196,351 | +0.05(+1.80%) |
Jul 25, 2003 | 3.055 | 3.076 | 3.031 | 3.043 | 44,171 | +0.00(+0.00%) |
Jul 24, 2003 | 3.078 | 3.090 | 3.033 | 3.043 | 142,083 | -0.04(-1.16%) |
Jul 23, 2003 | 3.090 | 3.093 | 3.031 | 3.078 | 105,590 | -0.01(-0.23%) |
Jul 22, 2003 | 3.069 | 3.107 | 3.043 | 3.086 | 102,750 | +0.00(+0.15%) |
Jul 21, 2003 | 3.102 | 3.124 | 3.031 | 3.081 | 238,313 | -0.01(-0.31%) |
Jul 18, 2003 | 3.059 | 3.138 | 3.050 | 3.090 | 242,415 | +0.03(+1.01%) |
Jul 17, 2003 | 3.138 | 3.138 | 3.031 | 3.059 | 411,317 | -0.10(-3.01%) |
Jul 16, 2003 | 3.221 | 3.221 | 3.138 | 3.154 | 121,681 | -0.04(-1.12%) |
Jul 15, 2003 | 3.221 | 3.316 | 3.138 | 3.190 | 284,167 | -0.03(-0.96%) |
Jul 14, 2003 | 3.245 | 3.290 | 3.173 | 3.221 | 372,194 | +0.03(+0.82%) |
Jul 11, 2003 | 3.181 | 3.245 | 3.154 | 3.195 | 105,800 | +0.04(+1.21%) |
Jul 10, 2003 | 3.169 | 3.207 | 3.078 | 3.157 | 364,937 | -0.01(-0.38%) |
Jul 09, 2003 | 3.071 | 3.185 | 3.069 | 3.169 | 385,866 | +0.08(+2.54%) |
Jul 08, 2003 | 3.100 | 3.145 | 3.086 | 3.090 | 310,565 | -0.04(-1.14%) |
Jul 07, 2003 | 3.200 | 3.221 | 3.119 | 3.126 | 267,025 | -0.07(-2.16%) |
Jul 03, 2003 | 3.209 | 3.221 | 3.176 | 3.195 | 134,827 | -0.01(-0.44%) |
Jul 02, 2003 | 3.254 | 3.269 | 3.190 | 3.209 | 197,823 | -0.02(-0.66%) |
Jul 01, 2003 | 3.209 | 3.264 | 3.152 | 3.231 | 333,912 | +0.04(+1.19%) |
Jun 30, 2003 | 3.190 | 3.252 | 3.131 | 3.192 | 359,363 | +0.01(+0.22%) |
Jun 27, 2003 | 3.276 | 3.295 | 3.159 | 3.185 | 125,151 | -0.06(-1.76%) |
Jun 26, 2003 | 3.292 | 3.292 | 3.150 | 3.242 | 230,846 | -0.03(-1.02%) |
Jun 25, 2003 | 3.185 | 3.292 | 3.166 | 3.276 | 285,534 | +0.10(+2.99%) |
Jun 24, 2003 | 3.152 | 3.207 | 3.126 | 3.181 | 430,142 | +0.03(+0.98%) |
Jun 23, 2003 | 3.121 | 3.162 | 3.097 | 3.150 | 219,067 | +0.02(+0.76%) |
Jun 20, 2003 | 3.147 | 3.162 | 3.112 | 3.126 | 183,310 | -0.01(-0.30%) |
Jun 19, 2003 | 3.138 | 3.181 | 3.076 | 3.135 | 324,447 | +0.05(+1.62%) |
Jun 18, 2003 | 3.209 | 3.285 | 3.031 | 3.086 | 659,517 | -0.02(-0.76%) |
Jun 17, 2003 | 3.086 | 3.197 | 3.055 | 3.109 | 528,581 | +0.02(+0.77%) |
Jun 16, 2003 | 3.095 | 3.135 | 3.055 | 3.086 | 164,484 | -0.01(-0.23%) |
Jun 13, 2003 | 3.126 | 3.126 | 3.043 | 3.093 | 213,809 | -0.06(-1.81%) |
Jun 12, 2003 | 3.209 | 3.209 | 3.078 | 3.150 | 883,948 | +0.03(+0.99%) |
Jun 11, 2003 | 3.233 | 3.233 | 3.105 | 3.119 | 414,682 | +0.02(+0.77%) |
Jun 10, 2003 | 2.974 | 3.112 | 2.974 | 3.095 | 523,428 | +0.15(+4.92%) |
Jun 09, 2003 | 3.019 | 3.019 | 2.948 | 2.950 | 84,556 | -0.07(-2.28%) |
Jun 06, 2003 | 3.007 | 3.071 | 2.995 | 3.019 | 190,146 | +0.02(+0.63%) |
Jun 05, 2003 | 3.019 | 3.019 | 2.940 | 3.000 | 166,378 | -0.03(-1.02%) |
Jun 04, 2003 | 3.014 | 3.078 | 3.005 | 3.031 | 213,388 | +0.04(+1.35%) |
Jun 03, 2003 | 2.948 | 3.055 | 2.917 | 2.990 | 359,363 | +0.04(+1.37%) |