Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.275 | 3.295 | 3.261 | 3.291 | 479,986 | +0.02(+0.49%) |
Aug 28, 2003 | 3.248 | 3.280 | 3.232 | 3.275 | 1,126,249 | +0.03(+0.98%) |
Aug 27, 2003 | 3.264 | 3.266 | 3.238 | 3.243 | 819,133 | -0.03(-0.88%) |
Aug 26, 2003 | 3.184 | 3.275 | 3.184 | 3.272 | 3,211,529 | +0.08(+2.56%) |
Aug 25, 2003 | 3.176 | 3.195 | 3.135 | 3.190 | 2,047,126 | +0.00(+0.13%) |
Aug 22, 2003 | 3.264 | 3.265 | 3.180 | 3.186 | 1,441,844 | -0.07(-2.25%) |
Aug 21, 2003 | 3.312 | 3.343 | 3.245 | 3.259 | 1,656,165 | -0.05(-1.60%) |
Aug 20, 2003 | 3.322 | 3.328 | 3.295 | 3.312 | 812,067 | -0.02(-0.51%) |
Aug 19, 2003 | 3.333 | 3.349 | 3.304 | 3.329 | 1,124,836 | -0.01(-0.29%) |
Aug 18, 2003 | 3.312 | 3.341 | 3.281 | 3.338 | 1,090,450 | +0.04(+1.16%) |
Aug 15, 2003 | 3.317 | 3.322 | 3.275 | 3.300 | 559,591 | -0.02(-0.51%) |
Aug 14, 2003 | 3.317 | 3.369 | 3.293 | 3.317 | 1,556,306 | -0.01(-0.22%) |
Aug 13, 2003 | 3.295 | 3.343 | 3.283 | 3.325 | 1,356,115 | +0.03(+0.93%) |
Aug 12, 2003 | 3.222 | 3.294 | 3.218 | 3.294 | 2,020,277 | +0.06(+1.80%) |
Aug 11, 2003 | 3.243 | 3.261 | 3.192 | 3.235 | 1,129,546 | -0.03(-0.85%) |
Aug 08, 2003 | 3.259 | 3.278 | 3.234 | 3.263 | 835,619 | +0.01(+0.46%) |
Aug 07, 2003 | 3.275 | 3.291 | 3.213 | 3.248 | 1,023,092 | -0.03(-0.81%) |
Aug 06, 2003 | 3.248 | 3.281 | 3.227 | 3.275 | 1,374,485 | +0.02(+0.62%) |
Aug 05, 2003 | 3.250 | 3.281 | 3.238 | 3.255 | 1,546,885 | +0.01(+0.33%) |
Aug 04, 2003 | 3.235 | 3.256 | 3.205 | 3.244 | 1,107,407 | +0.01(+0.20%) |
Aug 01, 2003 | 3.275 | 3.280 | 3.235 | 3.238 | 1,646,274 | -0.05(-1.61%) |
Jul 31, 2003 | 3.342 | 3.354 | 3.274 | 3.291 | 1,205,383 | -0.05(-1.59%) |
Jul 30, 2003 | 3.354 | 3.360 | 3.298 | 3.344 | 795,110 | +0.01(+0.41%) |
Jul 29, 2003 | 3.344 | 3.376 | 3.291 | 3.330 | 956,676 | -0.01(-0.25%) |
Jul 28, 2003 | 3.344 | 3.346 | 3.307 | 3.338 | 935,008 | -0.01(-0.16%) |
Jul 25, 2003 | 3.301 | 3.344 | 3.288 | 3.344 | 1,181,360 | +0.04(+1.16%) |
Jul 24, 2003 | 3.349 | 3.377 | 3.304 | 3.305 | 1,314,193 | -0.02(-0.70%) |
Jul 23, 2003 | 3.326 | 3.408 | 3.312 | 3.329 | 1,437,133 | +0.00(+0.10%) |
Jul 22, 2003 | 3.354 | 3.370 | 3.300 | 3.326 | 998,598 | -0.02(-0.48%) |
Jul 21, 2003 | 3.381 | 3.381 | 3.298 | 3.342 | 3,032,064 | -0.06(-1.66%) |
Jul 18, 2003 | 3.418 | 3.439 | 3.363 | 3.398 | 2,078,215 | -0.02(-0.62%) |
Jul 17, 2003 | 3.439 | 3.491 | 3.399 | 3.419 | 3,680,682 | -0.02(-0.59%) |
Jul 16, 2003 | 3.471 | 3.484 | 3.413 | 3.439 | 2,113,542 | -0.02(-0.70%) |
Jul 15, 2003 | 3.514 | 3.522 | 3.407 | 3.464 | 2,621,791 | -0.04(-1.09%) |
Jul 14, 2003 | 3.475 | 3.545 | 3.472 | 3.502 | 3,031,122 | +0.05(+1.54%) |
Jul 11, 2003 | 3.360 | 3.466 | 3.352 | 3.449 | 4,095,195 | +0.11(+3.14%) |
Jul 10, 2003 | 3.397 | 3.397 | 2.993 | 3.344 | 19,018,588 | -0.12(-3.58%) |
Jul 09, 2003 | 3.545 | 3.567 | 3.468 | 3.468 | 2,915,718 | -0.06(-1.60%) |
Jul 08, 2003 | 3.588 | 3.588 | 3.488 | 3.524 | 4,691,999 | -0.08(-2.21%) |
Jul 07, 2003 | 3.598 | 3.624 | 3.591 | 3.604 | 1,349,991 | +0.02(+0.59%) |
Jul 03, 2003 | 3.581 | 3.609 | 3.572 | 3.583 | 524,264 | -0.03(-0.71%) |
Jul 02, 2003 | 3.534 | 3.615 | 3.524 | 3.608 | 1,530,870 | +0.07(+2.10%) |
Jul 01, 2003 | 3.460 | 3.554 | 3.395 | 3.534 | 3,057,971 | +0.08(+2.43%) |
Jun 30, 2003 | 3.503 | 3.519 | 3.450 | 3.450 | 1,636,853 | -0.05(-1.52%) |
Jun 27, 2003 | 3.514 | 3.555 | 3.482 | 3.503 | 1,218,101 | -0.03(-0.81%) |
Jun 26, 2003 | 3.556 | 3.570 | 3.476 | 3.532 | 1,423,002 | -0.02(-0.45%) |
Jun 25, 2003 | 3.649 | 3.683 | 3.546 | 3.547 | 1,772,983 | -0.11(-2.88%) |
Jun 24, 2003 | 3.594 | 3.673 | 3.594 | 3.653 | 1,531,341 | +0.06(+1.62%) |
Jun 23, 2003 | 3.619 | 3.620 | 3.544 | 3.594 | 954,791 | -0.04(-0.97%) |
Jun 20, 2003 | 3.710 | 3.712 | 3.579 | 3.629 | 1,522,862 | -0.08(-2.15%) |
Jun 19, 2003 | 3.736 | 3.758 | 3.688 | 3.709 | 845,511 | -0.04(-1.02%) |
Jun 18, 2003 | 3.801 | 3.801 | 3.734 | 3.747 | 866,708 | -0.06(-1.53%) |
Jun 17, 2003 | 3.800 | 3.832 | 3.769 | 3.805 | 902,977 | +0.02(+0.53%) |
Jun 16, 2003 | 3.731 | 3.790 | 3.730 | 3.785 | 804,060 | +0.05(+1.31%) |
Jun 13, 2003 | 3.727 | 3.768 | 3.660 | 3.736 | 672,169 | +0.01(+0.29%) |
Jun 12, 2003 | 3.763 | 3.779 | 3.699 | 3.726 | 766,377 | -0.05(-1.27%) |
Jun 11, 2003 | 3.681 | 3.774 | 3.679 | 3.774 | 745,651 | +0.09(+2.33%) |
Jun 10, 2003 | 3.657 | 3.701 | 3.635 | 3.688 | 960,915 | +0.03(+0.84%) |
Jun 09, 2003 | 3.715 | 3.715 | 3.652 | 3.657 | 749,419 | -0.07(-1.91%) |
Jun 06, 2003 | 3.763 | 3.785 | 3.724 | 3.728 | 928,413 | -0.02(-0.43%) |
Jun 05, 2003 | 3.705 | 3.744 | 3.694 | 3.744 | 937,834 | +0.02(+0.57%) |
Jun 04, 2003 | 3.705 | 3.732 | 3.693 | 3.723 | 567,128 | +0.02(+0.63%) |
Jun 03, 2003 | 3.705 | 3.760 | 3.693 | 3.699 | 709,381 | -0.02(-0.63%) |