Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.603 | 3.625 | 3.539 | 3.539 | 7,926 | -0.04(-1.12%) |
Aug 28, 2003 | 3.421 | 3.579 | 3.421 | 3.579 | 2,882 | +0.04(+1.13%) |
Aug 27, 2003 | 3.536 | 3.539 | 3.536 | 3.539 | 2,161 | +0.12(+3.53%) |
Aug 26, 2003 | 3.444 | 3.470 | 3.418 | 3.418 | 3,602 | -0.05(-1.48%) |
Aug 25, 2003 | 3.454 | 3.604 | 3.395 | 3.470 | 48,636 | +0.07(+2.08%) |
Aug 22, 2003 | 3.567 | 3.571 | 3.399 | 3.399 | 6,845 | -0.07(-2.04%) |
Aug 21, 2003 | 3.453 | 3.470 | 3.356 | 3.470 | 6,845 | +0.00(+0.00%) |
Aug 20, 2003 | 3.404 | 3.470 | 3.404 | 3.470 | 24,498 | +0.02(+0.64%) |
Aug 19, 2003 | 3.467 | 3.470 | 3.342 | 3.447 | 16,212 | -0.02(-0.56%) |
Aug 18, 2003 | 3.338 | 3.470 | 3.338 | 3.467 | 13,330 | -0.00(-0.04%) |
Aug 15, 2003 | 3.468 | 3.468 | 3.468 | 3.468 | 1,801 | +0.13(+3.95%) |
Aug 14, 2003 | 3.409 | 3.409 | 3.335 | 3.336 | 2,882 | -0.07(-2.08%) |
Aug 13, 2003 | 3.438 | 3.438 | 3.370 | 3.407 | 1,801 | +0.04(+1.28%) |
Aug 12, 2003 | 3.277 | 3.411 | 3.277 | 3.364 | 3,602 | -0.03(-0.98%) |
Aug 11, 2003 | 3.413 | 3.421 | 3.367 | 3.397 | 5,764 | -0.01(-0.41%) |
Aug 08, 2003 | 3.242 | 3.435 | 3.239 | 3.411 | 33,505 | +0.14(+4.15%) |
Aug 07, 2003 | 3.264 | 3.447 | 3.263 | 3.275 | 7,205 | +0.01(+0.21%) |
Aug 06, 2003 | 3.310 | 3.356 | 3.263 | 3.268 | 5,764 | +0.01(+0.21%) |
Aug 05, 2003 | 3.296 | 3.399 | 3.257 | 3.261 | 11,168 | -0.03(-1.01%) |
Aug 04, 2003 | 3.470 | 3.470 | 3.193 | 3.295 | 18,734 | -0.11(-3.26%) |
Aug 01, 2003 | 3.327 | 3.407 | 3.292 | 3.406 | 10,447 | +0.06(+1.74%) |
Jul 31, 2003 | 3.329 | 3.393 | 3.300 | 3.347 | 24,498 | +0.02(+0.50%) |
Jul 30, 2003 | 3.324 | 3.331 | 3.304 | 3.331 | 17,653 | +0.01(+0.25%) |
Jul 29, 2003 | 3.329 | 3.331 | 3.263 | 3.322 | 9,006 | -0.03(-1.03%) |
Jul 28, 2003 | 3.324 | 3.357 | 3.313 | 3.357 | 21,976 | +0.04(+1.30%) |
Jul 25, 2003 | 3.316 | 3.608 | 3.239 | 3.314 | 15,852 | +0.11(+3.55%) |
Jul 24, 2003 | 3.244 | 3.327 | 3.192 | 3.200 | 5,764 | -0.12(-3.63%) |
Jul 23, 2003 | 3.164 | 3.331 | 3.164 | 3.321 | 98,714 | -0.01(-0.30%) |
Jul 22, 2003 | 3.264 | 3.331 | 3.123 | 3.331 | 22,336 | +0.13(+4.12%) |
Jul 21, 2003 | 3.248 | 3.400 | 3.122 | 3.199 | 14,410 | -0.06(-1.91%) |
Jul 18, 2003 | 3.295 | 3.295 | 3.261 | 3.261 | 2,161 | -0.04(-1.27%) |
Jul 17, 2003 | 3.205 | 3.352 | 3.205 | 3.303 | 45,394 | -0.01(-0.20%) |
Jul 16, 2003 | 3.192 | 3.329 | 3.192 | 3.310 | 7,205 | +0.12(+3.70%) |
Jul 15, 2003 | 3.329 | 3.331 | 3.123 | 3.192 | 24,138 | -0.11(-3.28%) |
Jul 14, 2003 | 3.317 | 3.331 | 3.266 | 3.300 | 23,417 | +0.08(+2.50%) |
Jul 11, 2003 | 3.053 | 3.259 | 2.995 | 3.220 | 19,454 | +0.17(+5.69%) |
Jul 10, 2003 | 3.193 | 3.193 | 3.046 | 3.046 | 3,963 | -0.15(-4.57%) |
Jul 09, 2003 | 3.192 | 3.310 | 3.123 | 3.192 | 32,784 | +0.02(+0.57%) |
Jul 08, 2003 | 2.949 | 3.227 | 2.949 | 3.174 | 39,990 | +0.22(+7.62%) |
Jul 07, 2003 | 3.139 | 3.253 | 2.637 | 2.949 | 42,872 | -0.11(-3.58%) |
Jul 03, 2003 | 3.006 | 3.206 | 3.005 | 3.059 | 16,572 | -0.01(-0.23%) |
Jul 02, 2003 | 2.913 | 3.098 | 2.859 | 3.066 | 40,710 | +0.18(+6.10%) |
Jul 01, 2003 | 3.171 | 3.171 | 2.734 | 2.889 | 80,701 | -0.36(-10.99%) |
Jun 30, 2003 | 3.120 | 3.099 | 3.052 | 3.246 | 237,138 | +0.17(+5.65%) |
Jun 27, 2003 | 3.317 | 3.317 | 2.810 | 3.073 | 42,512 | -0.20(-6.07%) |
Jun 26, 2003 | 3.224 | 3.331 | 3.224 | 3.271 | 21,256 | -0.06(-1.79%) |
Jun 25, 2003 | 3.331 | 3.331 | 3.243 | 3.331 | 25,939 | +0.02(+0.63%) |
Jun 24, 2003 | 3.331 | 3.331 | 3.270 | 3.310 | 11,168 | -0.02(-0.63%) |
Jun 23, 2003 | 3.217 | 3.331 | 3.217 | 3.331 | 32,784 | +0.02(+0.63%) |
Jun 20, 2003 | 3.278 | 3.329 | 3.210 | 3.310 | 15,491 | +0.02(+0.76%) |
Jun 19, 2003 | 3.406 | 3.407 | 3.261 | 3.285 | 14,410 | -0.16(-4.67%) |
Jun 18, 2003 | 3.313 | 3.446 | 3.309 | 3.446 | 11,528 | +0.14(+4.15%) |
Jun 17, 2003 | 3.285 | 3.309 | 3.285 | 3.309 | 8,286 | +0.13(+4.10%) |
Jun 16, 2003 | 3.060 | 3.302 | 3.053 | 3.178 | 50,798 | +0.12(+4.00%) |
Jun 13, 2003 | 3.107 | 3.109 | 3.053 | 3.056 | 25,219 | -0.02(-0.77%) |
Jun 12, 2003 | 3.081 | 3.081 | 3.080 | 3.080 | 58,724 | +0.02(+0.73%) |
Jun 11, 2003 | 3.088 | 3.088 | 3.025 | 3.057 | 23,778 | -0.02(-0.68%) |
Jun 10, 2003 | 3.084 | 3.123 | 3.037 | 3.078 | 27,741 | +0.00(+0.09%) |
Jun 09, 2003 | 3.206 | 3.206 | 3.053 | 3.075 | 19,094 | -0.10(-3.23%) |
Jun 06, 2003 | 3.261 | 3.261 | 3.178 | 3.178 | 16,572 | -0.11(-3.29%) |
Jun 05, 2003 | 3.261 | 3.286 | 3.261 | 3.286 | 1,801 | +0.04(+1.33%) |
Jun 04, 2003 | 3.286 | 3.286 | 3.243 | 3.243 | 24,858 | -0.04(-1.31%) |
Jun 03, 2003 | 3.286 | 3.449 | 3.285 | 3.286 | 3,242 | -0.04(-1.33%) |