Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.790 | 3.940 | 3.700 | 3.880 | 207,700 | +0.18(+4.86%) |
Jul 30, 2003 | 3.920 | 4.000 | 3.550 | 3.700 | 373,000 | -0.19(-4.88%) |
Jul 29, 2003 | 3.910 | 3.960 | 3.830 | 3.890 | 381,500 | +0.13(+3.46%) |
Jul 28, 2003 | 3.370 | 3.850 | 3.360 | 3.760 | 436,500 | +0.42(+12.57%) |
Jul 25, 2003 | 3.310 | 3.400 | 3.300 | 3.340 | 436,200 | +0.05(+1.52%) |
Jul 24, 2003 | 3.300 | 3.400 | 3.290 | 3.290 | 153,800 | -0.01(-0.30%) |
Jul 23, 2003 | 3.300 | 3.330 | 3.200 | 3.300 | 113,300 | +0.00(+0.00%) |
Jul 22, 2003 | 3.280 | 3.380 | 3.250 | 3.300 | 102,900 | +0.05(+1.54%) |
Jul 21, 2003 | 3.350 | 3.350 | 3.180 | 3.250 | 195,200 | -0.12(-3.56%) |
Jul 18, 2003 | 3.310 | 3.430 | 3.260 | 3.370 | 47,500 | +0.12(+3.69%) |
Jul 17, 2003 | 3.360 | 3.500 | 3.200 | 3.250 | 194,400 | -0.19(-5.52%) |
Jul 16, 2003 | 3.320 | 3.480 | 3.320 | 3.440 | 94,200 | +0.09(+2.69%) |
Jul 15, 2003 | 3.450 | 3.500 | 3.320 | 3.350 | 44,500 | -0.11(-3.18%) |
Jul 14, 2003 | 3.520 | 3.520 | 3.350 | 3.460 | 313,100 | -0.01(-0.29%) |
Jul 11, 2003 | 3.470 | 3.510 | 3.380 | 3.470 | 56,241 | +0.05(+1.46%) |
Jul 10, 2003 | 3.500 | 3.500 | 3.310 | 3.420 | 82,000 | +0.01(+0.29%) |
Jul 09, 2003 | 3.500 | 3.540 | 3.410 | 3.410 | 215,800 | -0.07(-2.01%) |
Jul 08, 2003 | 3.580 | 3.600 | 3.400 | 3.480 | 336,900 | +0.19(+5.78%) |
Jul 07, 2003 | 3.350 | 3.350 | 3.180 | 3.290 | 299,300 | +0.19(+6.13%) |
Jul 03, 2003 | 3.250 | 3.300 | 3.100 | 3.100 | 117,000 | -0.16(-4.91%) |
Jul 02, 2003 | 3.170 | 3.500 | 3.170 | 3.260 | 335,100 | +0.08(+2.68%) |
Jul 01, 2003 | 3.250 | 3.390 | 3.160 | 3.175 | 117,900 | +0.04(+1.44%) |
Jun 30, 2003 | 3.460 | 3.460 | 3.080 | 3.130 | 542,300 | -0.13(-3.99%) |
Jun 27, 2003 | 3.160 | 3.650 | 3.150 | 3.260 | 128,533 | +0.03(+0.93%) |
Jun 26, 2003 | 3.350 | 3.350 | 3.150 | 3.230 | 101,200 | -0.11(-3.29%) |
Jun 25, 2003 | 3.260 | 3.340 | 3.100 | 3.340 | 69,800 | +0.15(+4.70%) |
Jun 24, 2003 | 3.140 | 3.250 | 3.100 | 3.190 | 53,600 | +0.10(+3.24%) |
Jun 23, 2003 | 3.250 | 3.490 | 3.010 | 3.090 | 114,100 | -0.24(-7.21%) |
Jun 20, 2003 | 3.350 | 3.490 | 3.250 | 3.330 | 113,600 | -0.08(-2.35%) |
Jun 19, 2003 | 3.650 | 3.710 | 3.400 | 3.410 | 106,800 | -0.30(-8.09%) |
Jun 18, 2003 | 3.600 | 3.760 | 3.510 | 3.710 | 100,400 | +0.09(+2.49%) |
Jun 17, 2003 | 3.720 | 3.890 | 3.600 | 3.620 | 102,300 | -0.21(-5.48%) |
Jun 16, 2003 | 3.640 | 3.880 | 3.500 | 3.830 | 71,000 | +0.30(+8.50%) |
Jun 13, 2003 | 3.500 | 3.900 | 3.400 | 3.530 | 145,400 | +0.02(+0.57%) |
Jun 12, 2003 | 3.690 | 3.700 | 3.500 | 3.510 | 111,700 | -0.12(-3.31%) |
Jun 11, 2003 | 4.010 | 4.080 | 3.620 | 3.630 | 159,500 | -0.19(-4.97%) |
Jun 10, 2003 | 4.010 | 4.100 | 3.570 | 3.820 | 131,500 | -0.18(-4.50%) |
Jun 09, 2003 | 3.960 | 4.170 | 3.870 | 4.000 | 98,360 | +0.04(+1.01%) |
Jun 06, 2003 | 4.070 | 4.470 | 3.920 | 3.960 | 193,000 | -0.48(-10.81%) |
Jun 05, 2003 | 4.310 | 4.490 | 3.900 | 4.440 | 189,000 | +0.14(+3.26%) |
Jun 04, 2003 | 3.960 | 4.400 | 3.890 | 4.300 | 181,000 | +0.48(+12.57%) |
Jun 03, 2003 | 3.700 | 3.950 | 3.700 | 3.820 | 190,500 | -0.07(-1.80%) |
Jun 02, 2003 | 3.660 | 3.950 | 3.650 | 3.890 | 176,300 | +0.23(+6.28%) |
May 30, 2003 | 3.750 | 3.800 | 3.600 | 3.660 | 133,500 | -0.04(-1.08%) |
May 29, 2003 | 3.760 | 3.950 | 3.600 | 3.700 | 144,100 | +0.00(+0.00%) |
May 28, 2003 | 3.730 | 3.900 | 3.700 | 3.700 | 209,200 | -0.03(-0.80%) |
May 27, 2003 | 3.250 | 3.790 | 3.250 | 3.730 | 172,100 | +0.36(+10.68%) |
May 23, 2003 | 3.450 | 3.450 | 3.270 | 3.370 | 84,800 | -0.11(-3.16%) |
May 22, 2003 | 3.350 | 3.500 | 3.230 | 3.480 | 153,100 | +0.04(+1.19%) |
May 21, 2003 | 3.370 | 3.700 | 3.060 | 3.439 | 308,300 | +0.07(+2.05%) |
May 20, 2003 | 3.610 | 3.800 | 3.270 | 3.370 | 112,000 | -0.20(-5.60%) |
May 19, 2003 | 3.750 | 3.980 | 3.450 | 3.570 | 186,600 | -0.21(-5.56%) |
May 16, 2003 | 3.290 | 4.050 | 3.220 | 3.780 | 278,000 | +0.38(+11.18%) |
May 15, 2003 | 3.270 | 3.900 | 3.090 | 3.400 | 233,100 | +0.26(+8.28%) |
May 14, 2003 | 3.090 | 3.230 | 3.050 | 3.140 | 305,200 | +0.04(+1.29%) |
May 13, 2003 | 2.930 | 3.200 | 2.930 | 3.100 | 177,700 | +0.10(+3.33%) |
May 12, 2003 | 3.000 | 3.100 | 2.910 | 3.000 | 251,900 | +0.09(+3.09%) |
May 09, 2003 | 2.840 | 2.980 | 2.800 | 2.910 | 151,200 | +0.07(+2.46%) |
May 08, 2003 | 2.770 | 2.900 | 2.680 | 2.840 | 92,700 | +0.04(+1.43%) |
May 07, 2003 | 2.850 | 2.970 | 2.750 | 2.800 | 384,500 | -0.10(-3.45%) |
May 06, 2003 | 3.100 | 3.150 | 2.750 | 2.900 | 252,100 | -0.20(-6.45%) |
May 05, 2003 | 3.000 | 3.310 | 2.990 | 3.100 | 379,400 | +0.18(+6.16%) |