Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.227 | 3.388 | 3.216 | 3.356 | 7,675,072 | +0.15(+4.53%) |
Jul 30, 2003 | 3.196 | 3.225 | 3.194 | 3.211 | 2,203,466 | +0.01(+0.24%) |
Jul 29, 2003 | 3.239 | 3.254 | 3.154 | 3.203 | 2,130,935 | -0.01(-0.41%) |
Jul 28, 2003 | 3.235 | 3.236 | 3.195 | 3.217 | 2,396,706 | -0.01(-0.38%) |
Jul 25, 2003 | 3.175 | 3.233 | 3.163 | 3.229 | 1,891,105 | +0.05(+1.64%) |
Jul 24, 2003 | 3.276 | 3.305 | 3.165 | 3.177 | 3,240,609 | -0.08(-2.32%) |
Jul 23, 2003 | 3.230 | 3.263 | 3.180 | 3.253 | 3,115,665 | +0.01(+0.41%) |
Jul 22, 2003 | 3.161 | 3.239 | 3.142 | 3.239 | 4,746,823 | +0.10(+3.16%) |
Jul 21, 2003 | 3.117 | 3.164 | 3.092 | 3.140 | 2,677,831 | +0.00(+0.15%) |
Jul 18, 2003 | 3.152 | 3.152 | 3.044 | 3.135 | 1,842,398 | +0.02(+0.58%) |
Jul 17, 2003 | 3.133 | 3.145 | 3.064 | 3.118 | 2,360,176 | -0.02(-0.57%) |
Jul 16, 2003 | 3.117 | 3.153 | 3.088 | 3.135 | 3,300,964 | +0.05(+1.50%) |
Jul 15, 2003 | 3.088 | 3.110 | 3.072 | 3.089 | 2,952,073 | +0.01(+0.28%) |
Jul 14, 2003 | 3.062 | 3.117 | 3.050 | 3.081 | 1,742,337 | +0.02(+0.77%) |
Jul 11, 2003 | 3.022 | 3.063 | 2.989 | 3.057 | 2,359,646 | +0.03(+1.16%) |
Jul 10, 2003 | 3.063 | 3.069 | 3.010 | 3.022 | 2,398,294 | -0.02(-0.53%) |
Jul 09, 2003 | 3.055 | 3.055 | 2.998 | 3.038 | 2,506,826 | -0.02(-0.62%) |
Jul 08, 2003 | 2.947 | 3.071 | 2.947 | 3.057 | 5,352,485 | +0.11(+3.58%) |
Jul 07, 2003 | 2.904 | 2.952 | 2.882 | 2.951 | 2,510,003 | +0.05(+1.66%) |
Jul 03, 2003 | 2.947 | 2.955 | 2.884 | 2.903 | 1,059,908 | -0.04(-1.35%) |
Jul 02, 2003 | 2.901 | 2.949 | 2.872 | 2.943 | 1,625,334 | +0.05(+1.73%) |
Jul 01, 2003 | 2.855 | 2.905 | 2.817 | 2.893 | 3,402,613 | -0.00(-0.07%) |
Jun 30, 2003 | 2.879 | 2.931 | 2.865 | 2.895 | 1,576,097 | +0.02(+0.62%) |
Jun 27, 2003 | 2.897 | 2.928 | 2.856 | 2.877 | 2,579,358 | -0.03(-1.04%) |
Jun 26, 2003 | 2.868 | 2.920 | 2.860 | 2.907 | 4,224,281 | +0.01(+0.33%) |
Jun 25, 2003 | 2.914 | 2.959 | 2.894 | 2.897 | 2,267,526 | -0.03(-1.19%) |
Jun 24, 2003 | 2.974 | 3.031 | 2.927 | 2.932 | 2,780,539 | -0.04(-1.33%) |
Jun 23, 2003 | 3.024 | 3.033 | 2.944 | 2.972 | 2,340,058 | -0.07(-2.18%) |
Jun 20, 2003 | 2.981 | 3.070 | 2.975 | 3.038 | 1,673,512 | +0.04(+1.35%) |
Jun 19, 2003 | 3.023 | 3.085 | 2.977 | 2.998 | 3,178,667 | -0.04(-1.34%) |
Jun 18, 2003 | 3.026 | 3.084 | 2.982 | 3.038 | 3,615,971 | +0.01(+0.22%) |
Jun 17, 2003 | 3.112 | 3.112 | 2.975 | 3.032 | 2,800,657 | -0.04(-1.23%) |
Jun 16, 2003 | 2.930 | 3.069 | 2.914 | 3.069 | 5,207,423 | +0.17(+5.69%) |
Jun 13, 2003 | 3.022 | 3.022 | 2.904 | 2.904 | 4,373,579 | -0.12(-4.06%) |
Jun 12, 2003 | 3.088 | 3.112 | 2.995 | 3.027 | 5,836,909 | -0.09(-3.00%) |
Jun 11, 2003 | 3.063 | 3.135 | 3.027 | 3.120 | 3,033,075 | +0.05(+1.66%) |
Jun 10, 2003 | 3.016 | 3.069 | 3.013 | 3.069 | 1,415,152 | +0.05(+1.63%) |
Jun 09, 2003 | 3.087 | 3.087 | 2.975 | 3.020 | 3,007,662 | -0.07(-2.26%) |
Jun 06, 2003 | 3.129 | 3.164 | 3.090 | 3.090 | 5,417,075 | -0.04(-1.33%) |
Jun 05, 2003 | 3.027 | 3.135 | 3.006 | 3.132 | 6,762,873 | +0.10(+3.14%) |
Jun 04, 2003 | 2.999 | 3.069 | 2.962 | 3.036 | 3,339,082 | +0.02(+0.72%) |
Jun 03, 2003 | 2.994 | 3.027 | 2.965 | 3.015 | 3,789,093 | +0.02(+0.69%) |
Jun 02, 2003 | 2.951 | 3.031 | 2.938 | 2.994 | 4,413,815 | +0.05(+1.80%) |
May 30, 2003 | 2.847 | 2.951 | 2.833 | 2.941 | 2,888,012 | +0.10(+3.35%) |
May 29, 2003 | 2.891 | 2.930 | 2.833 | 2.846 | 4,983,476 | -0.03(-1.21%) |
May 28, 2003 | 2.852 | 2.882 | 2.830 | 2.880 | 3,756,798 | +0.05(+1.63%) |
May 27, 2003 | 2.739 | 2.857 | 2.719 | 2.834 | 4,310,048 | +0.10(+3.52%) |
May 23, 2003 | 2.744 | 2.750 | 2.715 | 2.738 | 3,583,677 | -0.01(-0.34%) |
May 22, 2003 | 2.748 | 2.790 | 2.745 | 2.747 | 4,221,634 | -0.01(-0.24%) |
May 21, 2003 | 2.782 | 2.825 | 2.751 | 2.754 | 5,891,440 | -0.03(-0.92%) |
May 20, 2003 | 2.821 | 2.822 | 2.748 | 2.779 | 3,991,863 | -0.02(-0.61%) |
May 19, 2003 | 2.842 | 2.880 | 2.786 | 2.796 | 6,353,098 | -0.09(-3.11%) |
May 16, 2003 | 2.912 | 2.914 | 2.833 | 2.886 | 10,611,792 | -0.12(-3.90%) |
May 15, 2003 | 3.013 | 3.025 | 2.991 | 3.003 | 2,827,658 | -0.00(-0.16%) |
May 14, 2003 | 2.988 | 3.031 | 2.979 | 3.008 | 3,070,134 | +0.01(+0.28%) |
May 13, 2003 | 3.013 | 3.027 | 2.977 | 2.999 | 4,388,932 | -0.03(-0.90%) |
May 12, 2003 | 3.017 | 3.046 | 2.962 | 3.027 | 3,989,216 | +0.00(+0.15%) |
May 09, 2003 | 2.989 | 3.022 | 2.965 | 3.022 | 3,740,498 | +0.04(+1.43%) |
May 08, 2003 | 2.964 | 2.994 | 2.937 | 2.980 | 3,845,742 | +0.00(+0.00%) |
May 07, 2003 | 2.970 | 3.005 | 2.951 | 2.980 | 2,649,242 | -0.02(-0.75%) |
May 06, 2003 | 2.871 | 3.008 | 2.867 | 3.002 | 5,750,083 | +0.13(+4.40%) |
May 05, 2003 | 2.936 | 2.951 | 2.864 | 2.876 | 4,349,754 | -0.08(-2.56%) |
May 02, 2003 | 2.877 | 2.957 | 2.839 | 2.951 | 3,839,918 | +0.07(+2.33%) |