Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.255 | 3.283 | 3.191 | 3.278 | 61,478 | +0.05(+1.46%) |
Aug 28, 2003 | 3.255 | 3.255 | 3.210 | 3.231 | 13,143 | -0.01(-0.36%) |
Aug 27, 2003 | 3.243 | 3.267 | 3.212 | 3.243 | 80,981 | +0.02(+0.51%) |
Aug 26, 2003 | 3.278 | 3.304 | 3.184 | 3.227 | 92,429 | -0.03(-1.01%) |
Aug 25, 2003 | 3.208 | 3.260 | 3.208 | 3.260 | 45,366 | -0.01(-0.22%) |
Aug 22, 2003 | 3.269 | 3.302 | 3.245 | 3.267 | 32,647 | -0.01(-0.22%) |
Aug 21, 2003 | 3.304 | 3.304 | 3.243 | 3.274 | 53,846 | -0.01(-0.29%) |
Aug 20, 2003 | 3.302 | 3.337 | 3.267 | 3.283 | 58,934 | -0.01(-0.43%) |
Aug 19, 2003 | 3.267 | 3.302 | 3.267 | 3.297 | 24,167 | +0.04(+1.38%) |
Aug 18, 2003 | 3.236 | 3.274 | 3.231 | 3.252 | 39,854 | +0.02(+0.66%) |
Aug 15, 2003 | 3.252 | 3.255 | 3.231 | 3.231 | 51,302 | -0.01(-0.36%) |
Aug 14, 2003 | 3.267 | 3.285 | 3.208 | 3.243 | 52,150 | -0.01(-0.36%) |
Aug 13, 2003 | 3.271 | 3.293 | 3.219 | 3.255 | 51,726 | -0.00(-0.14%) |
Aug 12, 2003 | 3.290 | 3.314 | 3.255 | 3.260 | 55,118 | -0.05(-1.50%) |
Aug 11, 2003 | 3.267 | 3.335 | 3.267 | 3.309 | 30,103 | +0.07(+2.04%) |
Aug 08, 2003 | 3.163 | 3.250 | 3.163 | 3.243 | 54,270 | +0.07(+2.15%) |
Aug 07, 2003 | 3.182 | 3.182 | 3.175 | 3.175 | 35,615 | +0.00(+0.07%) |
Aug 06, 2003 | 3.149 | 3.172 | 3.149 | 3.172 | 40,702 | +0.00(+0.00%) |
Aug 05, 2003 | 3.231 | 3.236 | 3.127 | 3.172 | 174,683 | -0.08(-2.54%) |
Aug 04, 2003 | 3.290 | 3.290 | 3.243 | 3.255 | 47,062 | -0.01(-0.36%) |
Aug 01, 2003 | 3.278 | 3.302 | 3.260 | 3.267 | 68,686 | -0.02(-0.72%) |
Jul 31, 2003 | 3.377 | 3.377 | 3.290 | 3.290 | 58,086 | -0.09(-2.72%) |
Jul 30, 2003 | 3.373 | 3.385 | 3.373 | 3.382 | 36,038 | -0.01(-0.42%) |
Jul 29, 2003 | 3.377 | 3.403 | 3.377 | 3.396 | 20,351 | -0.03(-0.83%) |
Jul 28, 2003 | 3.394 | 3.425 | 3.373 | 3.425 | 89,885 | +0.03(+0.83%) |
Jul 25, 2003 | 3.377 | 3.410 | 3.354 | 3.396 | 52,574 | +0.04(+1.27%) |
Jul 24, 2003 | 3.385 | 3.420 | 3.354 | 3.354 | 40,278 | -0.01(-0.21%) |
Jul 23, 2003 | 3.344 | 3.396 | 3.330 | 3.361 | 38,158 | +0.03(+0.85%) |
Jul 22, 2003 | 3.347 | 3.368 | 3.333 | 3.333 | 18,231 | -0.00(-0.07%) |
Jul 21, 2003 | 3.349 | 3.349 | 3.333 | 3.335 | 23,743 | -0.02(-0.70%) |
Jul 18, 2003 | 3.359 | 3.359 | 3.340 | 3.359 | 21,199 | -0.00(-0.07%) |
Jul 17, 2003 | 3.349 | 3.361 | 3.340 | 3.361 | 55,966 | +0.00(+0.00%) |
Jul 16, 2003 | 3.373 | 3.382 | 3.359 | 3.361 | 63,174 | -0.02(-0.70%) |
Jul 15, 2003 | 3.373 | 3.394 | 3.363 | 3.385 | 46,638 | -0.01(-0.28%) |
Jul 14, 2003 | 3.385 | 3.396 | 3.361 | 3.394 | 80,133 | -0.00(-0.07%) |
Jul 11, 2003 | 3.396 | 3.403 | 3.361 | 3.396 | 49,606 | +0.00(+0.07%) |
Jul 10, 2003 | 3.408 | 3.408 | 3.342 | 3.394 | 130,164 | -0.04(-1.10%) |
Jul 09, 2003 | 3.502 | 3.507 | 3.401 | 3.432 | 214,961 | -0.06(-1.82%) |
Jul 08, 2003 | 3.486 | 3.526 | 3.486 | 3.495 | 62,750 | +0.03(+0.95%) |
Jul 07, 2003 | 3.455 | 3.491 | 3.455 | 3.462 | 27,135 | +0.02(+0.55%) |
Jul 03, 2003 | 3.394 | 3.443 | 3.387 | 3.443 | 58,934 | +0.05(+1.46%) |
Jul 02, 2003 | 3.406 | 3.422 | 3.380 | 3.394 | 35,191 | -0.01(-0.35%) |
Jul 01, 2003 | 3.361 | 3.406 | 3.344 | 3.406 | 56,390 | +0.06(+1.69%) |
Jun 30, 2003 | 3.396 | 3.406 | 3.352 | 3.349 | 64,870 | -0.05(-1.39%) |
Jun 27, 2003 | 3.373 | 3.396 | 3.354 | 3.396 | 62,326 | +0.00(+0.14%) |
Jun 26, 2003 | 3.399 | 3.406 | 3.392 | 3.392 | 53,846 | -0.01(-0.28%) |
Jun 25, 2003 | 3.415 | 3.432 | 3.401 | 3.401 | 34,767 | -0.02(-0.55%) |
Jun 24, 2003 | 3.396 | 3.432 | 3.394 | 3.420 | 31,375 | +0.01(+0.35%) |
Jun 23, 2003 | 3.420 | 3.453 | 3.354 | 3.408 | 91,157 | +0.01(+0.21%) |
Jun 20, 2003 | 3.451 | 3.500 | 3.392 | 3.401 | 96,245 | -0.07(-2.10%) |
Jun 19, 2003 | 3.514 | 3.514 | 3.451 | 3.474 | 48,334 | -0.06(-1.80%) |
Jun 18, 2003 | 3.491 | 3.538 | 3.469 | 3.538 | 33,495 | +0.04(+1.28%) |
Jun 17, 2003 | 3.521 | 3.564 | 3.493 | 3.493 | 50,878 | -0.00(-0.13%) |
Jun 16, 2003 | 3.566 | 3.566 | 3.493 | 3.498 | 56,814 | -0.04(-1.26%) |
Jun 13, 2003 | 3.538 | 3.561 | 3.526 | 3.543 | 74,621 | +0.03(+0.74%) |
Jun 12, 2003 | 3.550 | 3.550 | 3.517 | 3.517 | 46,214 | +0.03(+0.74%) |
Jun 11, 2003 | 3.514 | 3.538 | 3.481 | 3.491 | 53,422 | -0.02(-0.54%) |
Jun 10, 2003 | 3.526 | 3.531 | 3.455 | 3.510 | 50,454 | +0.01(+0.20%) |
Jun 09, 2003 | 3.538 | 3.538 | 3.500 | 3.502 | 55,118 | -0.02(-0.60%) |
Jun 06, 2003 | 3.495 | 3.552 | 3.495 | 3.524 | 85,221 | +0.00(+0.00%) |
Jun 05, 2003 | 3.510 | 3.524 | 3.502 | 3.524 | 64,022 | -0.01(-0.27%) |
Jun 04, 2003 | 3.538 | 3.538 | 3.514 | 3.533 | 67,838 | +0.01(+0.33%) |
Jun 03, 2003 | 3.535 | 3.538 | 3.502 | 3.521 | 80,557 | +0.00(+0.13%) |