Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.437 | 3.437 | 3.338 | 3.371 | 241,355 | -0.05(-1.45%) |
Aug 28, 2003 | 3.255 | 3.436 | 3.255 | 3.420 | 536,588 | +0.04(+1.22%) |
Aug 27, 2003 | 3.239 | 3.421 | 3.230 | 3.379 | 95,984 | +0.10(+3.02%) |
Aug 26, 2003 | 3.255 | 3.329 | 3.239 | 3.280 | 39,801 | +0.02(+0.76%) |
Aug 25, 2003 | 3.090 | 3.280 | 3.090 | 3.255 | 146,585 | +0.04(+1.28%) |
Aug 22, 2003 | 3.239 | 3.313 | 3.181 | 3.214 | 58,488 | +0.02(+0.78%) |
Aug 21, 2003 | 3.156 | 3.255 | 3.074 | 3.189 | 277,152 | +0.01(+0.26%) |
Aug 20, 2003 | 3.321 | 3.321 | 3.173 | 3.181 | 245,845 | -0.16(-4.93%) |
Aug 19, 2003 | 3.568 | 3.568 | 3.329 | 3.346 | 178,862 | -0.22(-6.24%) |
Aug 18, 2003 | 3.585 | 3.626 | 3.568 | 3.568 | 47,446 | +0.08(+2.36%) |
Aug 15, 2003 | 3.692 | 3.692 | 3.478 | 3.486 | 64,070 | -0.09(-2.53%) |
Aug 14, 2003 | 3.436 | 3.659 | 3.436 | 3.577 | 301,907 | +0.00(+0.00%) |
Aug 13, 2003 | 3.395 | 3.593 | 3.395 | 3.577 | 62,371 | +0.02(+0.46%) |
Aug 12, 2003 | 3.453 | 3.560 | 3.404 | 3.560 | 107,754 | +0.03(+0.93%) |
Aug 11, 2003 | 3.552 | 3.634 | 3.494 | 3.527 | 57,760 | -0.10(-2.73%) |
Aug 08, 2003 | 3.338 | 3.643 | 3.338 | 3.626 | 356,512 | +0.16(+4.51%) |
Aug 07, 2003 | 3.395 | 3.519 | 3.379 | 3.469 | 248,393 | +0.15(+4.47%) |
Aug 06, 2003 | 3.404 | 3.535 | 3.321 | 3.321 | 52,421 | -0.10(-2.89%) |
Aug 05, 2003 | 3.568 | 3.568 | 3.395 | 3.420 | 200,098 | +0.00(+0.00%) |
Aug 04, 2003 | 3.412 | 3.420 | 3.329 | 3.420 | 89,552 | +0.00(+0.00%) |
Aug 01, 2003 | 3.527 | 3.544 | 3.420 | 3.420 | 410,025 | -0.20(-5.47%) |
Jul 31, 2003 | 3.626 | 3.659 | 3.535 | 3.618 | 38,345 | -0.09(-2.44%) |
Jul 30, 2003 | 3.577 | 3.849 | 3.577 | 3.708 | 253,975 | +0.02(+0.67%) |
Jul 29, 2003 | 3.469 | 3.708 | 3.428 | 3.684 | 158,962 | +0.20(+5.67%) |
Jul 28, 2003 | 3.519 | 3.552 | 3.469 | 3.486 | 134,935 | -0.06(-1.63%) |
Jul 25, 2003 | 3.725 | 3.725 | 3.519 | 3.544 | 248,636 | -0.14(-3.80%) |
Jul 24, 2003 | 3.766 | 3.766 | 3.643 | 3.684 | 174,858 | -0.08(-2.19%) |
Jul 23, 2003 | 3.643 | 3.791 | 3.643 | 3.766 | 357,604 | +0.14(+3.86%) |
Jul 22, 2003 | 3.436 | 3.643 | 3.436 | 3.626 | 439,027 | +0.19(+5.52%) |
Jul 21, 2003 | 3.379 | 3.659 | 3.272 | 3.436 | 377,141 | -0.02(-0.71%) |
Jul 18, 2003 | 3.478 | 3.511 | 3.395 | 3.461 | 317,317 | +0.04(+1.20%) |
Jul 17, 2003 | 3.296 | 3.519 | 3.222 | 3.420 | 436,479 | +0.21(+6.41%) |
Jul 16, 2003 | 3.214 | 3.305 | 3.140 | 3.214 | 152,531 | +0.02(+0.52%) |
Jul 15, 2003 | 3.247 | 3.247 | 3.140 | 3.197 | 130,810 | -0.06(-1.77%) |
Jul 14, 2003 | 3.263 | 3.420 | 3.255 | 3.255 | 223,154 | -0.01(-0.25%) |
Jul 11, 2003 | 3.214 | 3.404 | 3.132 | 3.263 | 387,334 | +0.10(+3.12%) |
Jul 10, 2003 | 3.321 | 3.321 | 3.049 | 3.165 | 1,067,474 | -0.19(-5.65%) |
Jul 09, 2003 | 3.321 | 3.404 | 3.321 | 3.354 | 76,326 | -0.05(-1.45%) |
Jul 08, 2003 | 3.461 | 3.469 | 3.338 | 3.404 | 517,052 | -0.05(-1.43%) |
Jul 07, 2003 | 3.453 | 3.626 | 3.379 | 3.453 | 451,525 | +0.05(+1.45%) |
Jul 03, 2003 | 3.420 | 3.461 | 3.272 | 3.404 | 502,976 | -0.10(-2.82%) |
Jul 02, 2003 | 3.626 | 3.626 | 3.461 | 3.502 | 435,022 | -0.08(-2.30%) |
Jul 01, 2003 | 3.708 | 3.708 | 3.502 | 3.585 | 401,895 | -0.05(-1.36%) |
Jun 30, 2003 | 3.404 | 3.708 | 3.404 | 3.634 | 385,392 | +0.23(+6.78%) |
Jun 27, 2003 | 3.502 | 3.577 | 3.371 | 3.404 | 729,527 | -0.10(-2.82%) |
Jun 26, 2003 | 3.791 | 3.791 | 3.478 | 3.502 | 556,246 | -0.21(-5.77%) |
Jun 25, 2003 | 3.832 | 3.832 | 3.626 | 3.717 | 437,935 | -0.07(-1.74%) |
Jun 24, 2003 | 3.675 | 3.914 | 3.247 | 3.783 | 240,142 | -0.01(-0.22%) |
Jun 23, 2003 | 3.708 | 3.881 | 3.651 | 3.791 | 361,730 | -0.02(-0.43%) |
Jun 20, 2003 | 3.717 | 4.112 | 3.667 | 3.807 | 446,550 | +0.07(+1.99%) |
Jun 19, 2003 | 3.717 | 3.816 | 3.708 | 3.733 | 387,940 | +0.00(+0.00%) |
Jun 18, 2003 | 3.997 | 4.038 | 3.708 | 3.733 | 1,146,470 | -0.30(-7.55%) |
Jun 17, 2003 | 3.956 | 4.038 | 3.667 | 4.038 | 624,078 | +0.07(+1.85%) |
Jun 16, 2003 | 3.725 | 3.989 | 3.700 | 3.965 | 254,582 | +0.26(+6.91%) |
Jun 13, 2003 | 3.626 | 3.750 | 3.502 | 3.708 | 1,902,330 | +0.12(+3.21%) |
Jun 12, 2003 | 3.296 | 3.610 | 3.296 | 3.593 | 808,645 | +0.29(+8.73%) |
Jun 11, 2003 | 3.288 | 3.420 | 3.288 | 3.305 | 1,144,407 | +0.02(+0.50%) |
Jun 10, 2003 | 3.189 | 3.288 | 3.140 | 3.288 | 1,063,348 | +0.13(+4.18%) |
Jun 09, 2003 | 3.016 | 3.181 | 3.016 | 3.156 | 158,476 | +0.14(+4.64%) |
Jun 06, 2003 | 2.909 | 3.066 | 2.868 | 3.016 | 302,392 | +0.12(+3.98%) |
Jun 05, 2003 | 2.777 | 2.909 | 2.777 | 2.901 | 735,837 | +0.02(+0.86%) |
Jun 04, 2003 | 2.802 | 2.884 | 2.777 | 2.876 | 299,480 | +0.07(+2.65%) |
Jun 03, 2003 | 2.761 | 2.827 | 2.736 | 2.802 | 360,152 | +0.04(+1.49%) |