Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.522 | 3.534 | 3.501 | 3.534 | 399,385 | +0.02(+0.51%) |
Aug 28, 2003 | 3.471 | 3.519 | 3.453 | 3.516 | 457,015 | +0.07(+1.90%) |
Aug 27, 2003 | 3.447 | 3.477 | 3.438 | 3.450 | 355,828 | -0.02(-0.52%) |
Aug 26, 2003 | 3.438 | 3.468 | 3.438 | 3.468 | 260,672 | +0.03(+0.96%) |
Aug 25, 2003 | 3.402 | 3.462 | 3.402 | 3.435 | 347,787 | +0.02(+0.61%) |
Aug 22, 2003 | 3.393 | 3.423 | 3.393 | 3.414 | 400,055 | +0.03(+0.97%) |
Aug 21, 2003 | 3.432 | 3.453 | 3.343 | 3.382 | 596,063 | -0.05(-1.56%) |
Aug 20, 2003 | 3.450 | 3.465 | 3.423 | 3.435 | 506,603 | +0.00(+0.00%) |
Aug 19, 2003 | 3.462 | 3.462 | 3.414 | 3.435 | 386,318 | +0.01(+0.35%) |
Aug 18, 2003 | 3.408 | 3.450 | 3.390 | 3.423 | 1,203,518 | +0.04(+1.33%) |
Aug 15, 2003 | 3.361 | 3.396 | 3.355 | 3.379 | 249,616 | +0.02(+0.62%) |
Aug 14, 2003 | 3.385 | 3.385 | 3.322 | 3.358 | 400,390 | -0.02(-0.71%) |
Aug 13, 2003 | 3.379 | 3.408 | 3.370 | 3.382 | 385,313 | -0.00(-0.09%) |
Aug 12, 2003 | 3.402 | 3.408 | 3.373 | 3.385 | 388,328 | +0.02(+0.53%) |
Aug 11, 2003 | 3.328 | 3.402 | 3.328 | 3.367 | 378,612 | +0.04(+1.17%) |
Aug 08, 2003 | 3.316 | 3.343 | 3.316 | 3.328 | 463,046 | +0.03(+0.81%) |
Aug 07, 2003 | 3.292 | 3.328 | 3.292 | 3.301 | 395,365 | +0.01(+0.27%) |
Aug 06, 2003 | 3.235 | 3.298 | 3.235 | 3.292 | 579,980 | +0.07(+2.13%) |
Aug 05, 2003 | 3.223 | 3.253 | 3.211 | 3.223 | 641,630 | +0.01(+0.47%) |
Aug 04, 2003 | 3.235 | 3.238 | 3.191 | 3.208 | 1,226,301 | -0.06(-1.74%) |
Aug 01, 2003 | 3.352 | 3.355 | 3.214 | 3.265 | 1,560,016 | -0.10(-2.93%) |
Jul 31, 2003 | 3.402 | 3.411 | 3.328 | 3.364 | 1,062,460 | -0.06(-1.66%) |
Jul 30, 2003 | 3.456 | 3.456 | 3.402 | 3.420 | 405,081 | -0.04(-1.04%) |
Jul 29, 2003 | 3.492 | 3.498 | 3.432 | 3.456 | 557,531 | -0.04(-1.03%) |
Jul 28, 2003 | 3.489 | 3.504 | 3.465 | 3.492 | 373,921 | +0.00(+0.09%) |
Jul 25, 2003 | 3.477 | 3.507 | 3.462 | 3.489 | 434,231 | -0.02(-0.51%) |
Jul 24, 2003 | 3.486 | 3.507 | 3.468 | 3.507 | 516,320 | +0.02(+0.60%) |
Jul 23, 2003 | 3.432 | 3.489 | 3.432 | 3.486 | 772,972 | +0.05(+1.57%) |
Jul 22, 2003 | 3.447 | 3.453 | 3.411 | 3.432 | 571,604 | -0.04(-1.03%) |
Jul 21, 2003 | 3.444 | 3.483 | 3.444 | 3.468 | 1,010,861 | +0.04(+1.04%) |
Jul 18, 2003 | 3.370 | 3.438 | 3.370 | 3.432 | 664,414 | +0.08(+2.31%) |
Jul 17, 2003 | 3.337 | 3.367 | 3.334 | 3.355 | 631,579 | -0.01(-0.18%) |
Jul 16, 2003 | 3.367 | 3.402 | 3.340 | 3.361 | 1,122,434 | -0.05(-1.57%) |
Jul 15, 2003 | 3.474 | 3.492 | 3.414 | 3.414 | 681,837 | -0.05(-1.46%) |
Jul 14, 2003 | 3.477 | 3.492 | 3.459 | 3.465 | 526,036 | -0.01(-0.34%) |
Jul 11, 2003 | 3.480 | 3.495 | 3.459 | 3.477 | 490,520 | +0.00(+0.09%) |
Jul 10, 2003 | 3.450 | 3.477 | 3.432 | 3.474 | 492,196 | +0.03(+0.95%) |
Jul 09, 2003 | 3.426 | 3.459 | 3.405 | 3.441 | 1,126,120 | +0.05(+1.59%) |
Jul 08, 2003 | 3.447 | 3.465 | 3.346 | 3.388 | 3,587,100 | -0.11(-3.07%) |
Jul 07, 2003 | 3.558 | 3.564 | 3.477 | 3.495 | 1,129,806 | -0.07(-1.93%) |
Jul 03, 2003 | 3.555 | 3.582 | 3.555 | 3.564 | 344,771 | -0.01(-0.42%) |
Jul 02, 2003 | 3.582 | 3.587 | 3.564 | 3.579 | 488,175 | +0.00(+0.00%) |
Jul 01, 2003 | 3.516 | 3.579 | 3.516 | 3.579 | 525,701 | -0.01(-0.33%) |
Jun 30, 2003 | 3.522 | 3.593 | 3.522 | 3.590 | 869,803 | +0.03(+0.84%) |
Jun 27, 2003 | 3.608 | 3.608 | 3.495 | 3.561 | 1,375,066 | -0.05(-1.41%) |
Jun 26, 2003 | 3.662 | 3.662 | 3.599 | 3.611 | 825,575 | -0.05(-1.30%) |
Jun 25, 2003 | 3.629 | 3.671 | 3.629 | 3.659 | 657,043 | +0.04(+0.99%) |
Jun 24, 2003 | 3.605 | 3.635 | 3.602 | 3.623 | 619,852 | +0.00(+0.08%) |
Jun 23, 2003 | 3.584 | 3.635 | 3.582 | 3.620 | 1,087,924 | +0.04(+1.25%) |
Jun 20, 2003 | 3.683 | 3.683 | 3.507 | 3.576 | 1,465,196 | -0.09(-2.44%) |
Jun 19, 2003 | 3.674 | 3.707 | 3.644 | 3.665 | 855,395 | +0.00(+0.08%) |
Jun 18, 2003 | 3.743 | 3.755 | 3.641 | 3.662 | 1,294,318 | -0.09(-2.31%) |
Jun 17, 2003 | 3.740 | 3.755 | 3.716 | 3.749 | 584,001 | +0.02(+0.48%) |
Jun 16, 2003 | 3.719 | 3.731 | 3.704 | 3.731 | 614,491 | +0.02(+0.48%) |
Jun 13, 2003 | 3.695 | 3.716 | 3.686 | 3.713 | 595,728 | +0.03(+0.89%) |
Jun 12, 2003 | 3.668 | 3.683 | 3.641 | 3.680 | 479,799 | +0.02(+0.65%) |
Jun 11, 2003 | 3.626 | 3.659 | 3.620 | 3.656 | 737,791 | +0.02(+0.66%) |
Jun 10, 2003 | 3.626 | 3.632 | 3.605 | 3.632 | 697,249 | +0.01(+0.25%) |
Jun 09, 2003 | 3.623 | 3.638 | 3.614 | 3.623 | 471,757 | +0.00(+0.08%) |
Jun 06, 2003 | 3.626 | 3.641 | 3.617 | 3.620 | 536,423 | -0.01(-0.25%) |
Jun 05, 2003 | 3.611 | 3.638 | 3.596 | 3.629 | 684,182 | +0.04(+1.00%) |
Jun 04, 2003 | 3.608 | 3.635 | 3.590 | 3.593 | 1,012,871 | -0.04(-1.15%) |
Jun 03, 2003 | 3.620 | 3.635 | 3.602 | 3.635 | 832,277 | +0.01(+0.41%) |