Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.368 | 3.463 | 3.315 | 3.463 | 51,273 | +0.05(+1.56%) |
Jul 30, 2003 | 3.392 | 3.416 | 3.374 | 3.410 | 9,307 | -0.04(-1.20%) |
Jul 29, 2003 | 3.357 | 3.481 | 3.309 | 3.451 | 11,337 | +0.04(+1.04%) |
Jul 28, 2003 | 3.368 | 3.457 | 3.345 | 3.416 | 10,660 | +0.04(+1.05%) |
Jul 25, 2003 | 3.451 | 3.451 | 3.380 | 3.380 | 10,999 | -0.02(-0.52%) |
Jul 24, 2003 | 3.274 | 3.398 | 3.268 | 3.398 | 12,522 | +0.15(+4.55%) |
Jul 23, 2003 | 3.321 | 3.398 | 3.221 | 3.250 | 52,627 | -0.12(-3.51%) |
Jul 22, 2003 | 3.493 | 3.493 | 3.339 | 3.368 | 62,103 | -0.15(-4.36%) |
Jul 21, 2003 | 3.534 | 3.534 | 3.522 | 3.522 | 9,983 | -0.02(-0.50%) |
Jul 18, 2003 | 3.546 | 3.546 | 3.534 | 3.540 | 6,430 | -0.02(-0.50%) |
Jul 17, 2003 | 3.563 | 3.575 | 3.546 | 3.558 | 7,107 | +0.00(+0.00%) |
Jul 16, 2003 | 3.546 | 3.581 | 3.540 | 3.558 | 55,842 | +0.01(+0.33%) |
Jul 15, 2003 | 3.516 | 3.569 | 3.428 | 3.546 | 31,644 | +0.03(+0.84%) |
Jul 14, 2003 | 3.398 | 3.540 | 3.398 | 3.516 | 17,937 | +0.06(+1.71%) |
Jul 11, 2003 | 3.398 | 3.457 | 3.398 | 3.457 | 16,245 | +0.05(+1.39%) |
Jul 10, 2003 | 3.410 | 3.416 | 3.410 | 3.410 | 2,876 | -0.02(-0.52%) |
Jul 09, 2003 | 3.428 | 3.428 | 3.428 | 3.428 | 6,938 | -0.01(-0.17%) |
Jul 08, 2003 | 3.428 | 3.451 | 3.410 | 3.433 | 9,983 | +0.01(+0.17%) |
Jul 07, 2003 | 3.428 | 3.457 | 3.422 | 3.428 | 14,891 | -0.03(-0.85%) |
Jul 03, 2003 | 3.428 | 3.463 | 3.428 | 3.457 | 8,799 | +0.00(+0.00%) |
Jul 02, 2003 | 3.510 | 3.510 | 3.428 | 3.457 | 23,690 | -0.04(-1.18%) |
Jul 01, 2003 | 3.516 | 3.546 | 3.487 | 3.498 | 39,428 | -0.02(-0.67%) |
Jun 30, 2003 | 3.510 | 3.534 | 3.487 | 3.522 | 25,890 | +0.04(+1.19%) |
Jun 27, 2003 | 3.422 | 3.481 | 3.422 | 3.481 | 9,307 | +0.08(+2.26%) |
Jun 26, 2003 | 3.339 | 3.404 | 3.339 | 3.404 | 22,844 | +0.01(+0.17%) |
Jun 25, 2003 | 3.339 | 3.404 | 3.321 | 3.398 | 17,937 | +0.04(+1.05%) |
Jun 24, 2003 | 3.398 | 3.445 | 3.297 | 3.362 | 33,843 | -0.07(-2.07%) |
Jun 23, 2003 | 3.398 | 3.433 | 3.368 | 3.433 | 3,553 | +0.01(+0.17%) |
Jun 20, 2003 | 3.428 | 3.451 | 3.398 | 3.428 | 17,260 | +0.00(+0.00%) |
Jun 19, 2003 | 3.481 | 3.481 | 3.410 | 3.428 | 7,953 | -0.03(-0.85%) |
Jun 18, 2003 | 3.439 | 3.463 | 3.433 | 3.457 | 3,045 | +0.02(+0.69%) |
Jun 17, 2003 | 3.428 | 3.451 | 3.404 | 3.433 | 8,630 | -0.04(-1.02%) |
Jun 16, 2003 | 3.463 | 3.481 | 3.463 | 3.469 | 5,753 | +0.04(+1.03%) |
Jun 13, 2003 | 3.404 | 3.445 | 3.404 | 3.433 | 13,537 | +0.02(+0.69%) |
Jun 12, 2003 | 3.374 | 3.422 | 3.368 | 3.410 | 4,399 | +0.05(+1.58%) |
Jun 11, 2003 | 3.410 | 3.422 | 3.309 | 3.357 | 24,198 | -0.05(-1.56%) |
Jun 10, 2003 | 3.457 | 3.487 | 3.404 | 3.410 | 28,259 | -0.05(-1.37%) |
Jun 09, 2003 | 3.546 | 3.552 | 3.457 | 3.457 | 151,451 | +0.24(+7.34%) |
Jun 06, 2003 | 3.191 | 3.221 | 3.191 | 3.221 | 17,598 | +0.06(+1.87%) |
Jun 05, 2003 | 3.102 | 3.162 | 3.102 | 3.162 | 37,228 | +0.06(+1.90%) |
Jun 04, 2003 | 3.250 | 3.250 | 3.073 | 3.102 | 37,228 | +0.00(+0.00%) |
Jun 03, 2003 | 3.067 | 3.120 | 3.067 | 3.102 | 17,429 | +0.04(+1.16%) |
Jun 02, 2003 | 3.014 | 3.073 | 2.955 | 3.067 | 20,644 | -0.01(-0.19%) |
May 30, 2003 | 3.049 | 3.102 | 2.996 | 3.073 | 43,489 | +0.01(+0.19%) |
May 29, 2003 | 3.020 | 3.073 | 3.020 | 3.067 | 54,996 | +0.04(+1.17%) |
May 28, 2003 | 2.955 | 3.037 | 2.925 | 3.032 | 62,949 | +0.05(+1.79%) |
May 27, 2003 | 2.955 | 2.996 | 2.955 | 2.978 | 4,061 | +0.01(+0.20%) |
May 23, 2003 | 2.913 | 2.972 | 2.913 | 2.972 | 2,030 | +0.01(+0.40%) |
May 22, 2003 | 2.972 | 2.984 | 2.925 | 2.961 | 12,860 | -0.01(-0.40%) |
May 21, 2003 | 2.925 | 2.978 | 2.925 | 2.972 | 9,645 | +0.01(+0.40%) |
May 20, 2003 | 2.955 | 2.972 | 2.925 | 2.961 | 31,136 | -0.02(-0.79%) |
May 19, 2003 | 2.984 | 3.020 | 2.931 | 2.984 | 42,643 | -0.04(-1.17%) |
May 16, 2003 | 2.896 | 3.043 | 2.896 | 3.020 | 94,424 | +0.12(+4.29%) |
May 15, 2003 | 2.831 | 2.896 | 2.831 | 2.896 | 37,566 | +0.11(+4.03%) |
May 14, 2003 | 2.848 | 2.860 | 2.748 | 2.783 | 15,229 | -0.02(-0.84%) |
May 13, 2003 | 2.813 | 2.848 | 2.748 | 2.807 | 37,736 | -0.02(-0.63%) |
May 12, 2003 | 2.807 | 2.848 | 2.807 | 2.825 | 65,826 | +0.00(+0.00%) |
May 09, 2003 | 2.777 | 2.837 | 2.754 | 2.825 | 37,228 | +0.02(+0.63%) |
May 08, 2003 | 2.848 | 2.848 | 2.807 | 2.807 | 8,630 | -0.03(-1.04%) |
May 07, 2003 | 2.795 | 2.837 | 2.783 | 2.837 | 17,091 | +0.03(+1.05%) |
May 06, 2003 | 2.777 | 2.807 | 2.718 | 2.807 | 43,827 | +0.01(+0.42%) |
May 05, 2003 | 2.653 | 2.801 | 2.653 | 2.795 | 54,319 | +0.16(+6.05%) |
May 02, 2003 | 2.659 | 2.689 | 2.582 | 2.636 | 44,335 | -0.08(-2.83%) |