Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.339 | 3.358 | 3.330 | 3.331 | 144,616 | -0.01(-0.27%) |
Jul 30, 2003 | 3.331 | 3.352 | 3.279 | 3.340 | 169,961 | +0.00(+0.04%) |
Jul 29, 2003 | 3.316 | 3.360 | 3.297 | 3.339 | 120,762 | +0.02(+0.58%) |
Jul 28, 2003 | 3.309 | 3.354 | 3.279 | 3.319 | 144,914 | -0.00(-0.13%) |
Jul 25, 2003 | 3.291 | 3.352 | 3.281 | 3.324 | 175,030 | +0.04(+1.09%) |
Jul 24, 2003 | 3.279 | 3.318 | 3.264 | 3.288 | 177,416 | +0.01(+0.18%) |
Jul 23, 2003 | 3.184 | 3.285 | 3.184 | 3.282 | 268,062 | +0.10(+3.14%) |
Jul 22, 2003 | 3.240 | 3.257 | 3.173 | 3.182 | 195,008 | -0.06(-1.84%) |
Jul 21, 2003 | 3.307 | 3.313 | 3.227 | 3.242 | 135,373 | -0.07(-2.03%) |
Jul 18, 2003 | 3.249 | 3.325 | 3.249 | 3.309 | 110,624 | +0.07(+2.07%) |
Jul 17, 2003 | 3.324 | 3.336 | 3.234 | 3.242 | 169,067 | -0.10(-2.90%) |
Jul 16, 2003 | 3.351 | 3.361 | 3.334 | 3.339 | 125,235 | -0.01(-0.44%) |
Jul 15, 2003 | 3.309 | 3.361 | 3.296 | 3.354 | 127,918 | +0.03(+0.90%) |
Jul 14, 2003 | 3.369 | 3.401 | 3.309 | 3.324 | 224,826 | -0.03(-0.98%) |
Jul 11, 2003 | 3.313 | 3.427 | 3.313 | 3.357 | 145,809 | +0.04(+1.08%) |
Jul 10, 2003 | 3.342 | 3.354 | 3.321 | 3.321 | 191,132 | -0.03(-0.85%) |
Jul 09, 2003 | 3.352 | 3.352 | 3.316 | 3.349 | 285,953 | -0.00(-0.09%) |
Jul 08, 2003 | 3.279 | 3.360 | 3.272 | 3.352 | 223,634 | +0.07(+2.23%) |
Jul 07, 2003 | 3.220 | 3.279 | 3.206 | 3.279 | 210,812 | +0.06(+1.90%) |
Jul 03, 2003 | 3.279 | 3.294 | 3.205 | 3.218 | 162,805 | +0.05(+1.60%) |
Jul 02, 2003 | 3.090 | 3.187 | 3.090 | 3.167 | 274,622 | +0.08(+2.56%) |
Jul 01, 2003 | 3.130 | 3.130 | 3.054 | 3.088 | 245,699 | -0.06(-1.80%) |
Jun 30, 2003 | 3.051 | 3.145 | 3.051 | 3.145 | 318,454 | +0.09(+3.08%) |
Jun 27, 2003 | 3.018 | 3.106 | 2.994 | 3.051 | 145,213 | +0.02(+0.59%) |
Jun 26, 2003 | 2.989 | 3.056 | 2.989 | 3.033 | 90,348 | +0.04(+1.40%) |
Jun 25, 2003 | 2.966 | 3.021 | 2.966 | 2.991 | 165,787 | +0.03(+1.01%) |
Jun 24, 2003 | 2.939 | 3.041 | 2.914 | 2.962 | 218,863 | +0.01(+0.51%) |
Jun 23, 2003 | 2.980 | 2.980 | 2.929 | 2.947 | 140,144 | -0.05(-1.64%) |
Jun 20, 2003 | 2.981 | 3.006 | 2.981 | 2.996 | 68,879 | +0.01(+0.25%) |
Jun 19, 2003 | 3.006 | 3.041 | 2.978 | 2.989 | 121,358 | -0.03(-1.08%) |
Jun 18, 2003 | 3.070 | 3.070 | 3.014 | 3.021 | 96,311 | -0.06(-1.98%) |
Jun 17, 2003 | 3.041 | 3.082 | 3.030 | 3.082 | 123,744 | +0.03(+0.88%) |
Jun 16, 2003 | 2.944 | 3.056 | 2.941 | 3.056 | 159,823 | +0.12(+4.17%) |
Jun 13, 2003 | 3.011 | 3.014 | 2.930 | 2.933 | 149,387 | -0.08(-2.81%) |
Jun 12, 2003 | 3.003 | 3.018 | 2.962 | 3.018 | 140,144 | +0.01(+0.30%) |
Jun 11, 2003 | 2.968 | 3.009 | 2.950 | 3.009 | 384,948 | +0.04(+1.20%) |
Jun 10, 2003 | 2.954 | 2.975 | 2.951 | 2.974 | 81,402 | +0.01(+0.50%) |
Jun 09, 2003 | 2.965 | 2.978 | 2.948 | 2.959 | 83,788 | +0.00(+0.05%) |
Jun 06, 2003 | 2.989 | 3.033 | 2.957 | 2.957 | 131,198 | -0.04(-1.29%) |
Jun 05, 2003 | 2.951 | 3.018 | 2.929 | 2.996 | 207,532 | +0.06(+1.98%) |
Jun 04, 2003 | 2.921 | 2.944 | 2.921 | 2.938 | 214,688 | +0.00(+0.00%) |
Jun 03, 2003 | 2.930 | 2.944 | 2.921 | 2.938 | 123,744 | +0.01(+0.31%) |
Jun 02, 2003 | 2.862 | 2.939 | 2.835 | 2.929 | 156,842 | +0.07(+2.61%) |
May 30, 2003 | 2.862 | 2.862 | 2.825 | 2.854 | 155,052 | +0.00(+0.16%) |
May 29, 2003 | 2.839 | 2.854 | 2.832 | 2.850 | 149,685 | +0.02(+0.74%) |
May 28, 2003 | 2.817 | 2.853 | 2.817 | 2.829 | 76,333 | +0.02(+0.69%) |
May 27, 2003 | 2.820 | 2.845 | 2.787 | 2.810 | 94,820 | -0.00(-0.16%) |
May 23, 2003 | 2.825 | 2.833 | 2.789 | 2.814 | 87,664 | -0.02(-0.63%) |
May 22, 2003 | 2.772 | 2.851 | 2.772 | 2.832 | 169,663 | +0.07(+2.43%) |
May 21, 2003 | 2.780 | 2.802 | 2.765 | 2.765 | 107,344 | -0.01(-0.27%) |
May 20, 2003 | 2.774 | 2.804 | 2.765 | 2.772 | 190,536 | -0.00(-0.05%) |
May 19, 2003 | 2.780 | 2.810 | 2.753 | 2.774 | 140,144 | +0.00(+0.05%) |
May 16, 2003 | 2.848 | 2.854 | 2.772 | 2.772 | 360,498 | -0.08(-2.67%) |
May 15, 2003 | 2.841 | 2.860 | 2.832 | 2.848 | 139,845 | -0.01(-0.21%) |
May 14, 2003 | 2.856 | 2.877 | 2.838 | 2.854 | 161,314 | +0.03(+1.00%) |
May 13, 2003 | 2.825 | 2.847 | 2.817 | 2.826 | 173,838 | -0.02(-0.84%) |
May 12, 2003 | 2.865 | 2.866 | 2.848 | 2.850 | 75,439 | -0.01(-0.42%) |
May 09, 2003 | 2.863 | 2.868 | 2.851 | 2.862 | 154,754 | +0.00(+0.00%) |
May 08, 2003 | 2.868 | 2.880 | 2.839 | 2.862 | 370,934 | -0.01(-0.21%) |
May 07, 2003 | 2.757 | 2.875 | 2.757 | 2.868 | 263,590 | +0.10(+3.72%) |
May 06, 2003 | 2.768 | 2.768 | 2.720 | 2.765 | 671,200 | +0.01(+0.27%) |
May 05, 2003 | 2.780 | 2.787 | 2.750 | 2.757 | 177,118 | -0.01(-0.48%) |