Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.290 | 3.290 | 3.271 | 3.271 | 5,129 | -0.01(-0.45%) |
Jul 30, 2003 | 3.295 | 3.295 | 3.285 | 3.285 | 2,051 | -0.05(-1.46%) |
Jul 29, 2003 | 3.305 | 3.373 | 3.305 | 3.334 | 5,129 | +0.01(+0.29%) |
Jul 28, 2003 | 3.319 | 3.397 | 3.319 | 3.324 | 15,387 | +0.01(+0.29%) |
Jul 25, 2003 | 3.276 | 3.314 | 3.276 | 3.314 | 2,051 | +0.03(+0.95%) |
Jul 24, 2003 | 3.283 | 3.283 | 3.283 | 3.283 | 1,025 | +0.00(+0.00%) |
Jul 23, 2003 | 3.283 | 3.283 | 3.283 | 3.283 | 1,025 | -0.03(-0.94%) |
Jul 22, 2003 | 3.314 | 3.314 | 3.314 | 3.314 | 2,051 | +0.02(+0.66%) |
Jul 21, 2003 | 3.293 | 3.293 | 3.293 | 3.293 | 2,051 | -0.09(-2.78%) |
Jul 18, 2003 | 3.368 | 3.387 | 3.368 | 3.387 | 5,129 | +0.00(+0.00%) |
Jul 17, 2003 | 3.387 | 3.387 | 3.387 | 3.387 | 1,025 | +0.06(+1.91%) |
Jul 16, 2003 | 3.339 | 3.372 | 3.323 | 3.323 | 7,180 | -0.06(-1.88%) |
Jul 15, 2003 | 3.378 | 3.387 | 3.378 | 3.387 | 9,232 | -0.02(-0.59%) |
Jul 14, 2003 | 3.407 | 3.407 | 3.407 | 3.407 | 4,103 | +0.02(+0.47%) |
Jul 11, 2003 | 3.412 | 3.412 | 3.391 | 3.391 | 7,180 | -0.02(-0.61%) |
Jul 10, 2003 | 3.412 | 3.412 | 3.412 | 3.412 | 13,335 | +0.00(+0.00%) |
Jul 09, 2003 | 3.412 | 3.412 | 3.412 | 3.412 | 9,232 | +0.00(+0.00%) |
Jul 08, 2003 | 3.412 | 3.441 | 3.412 | 3.412 | 15,387 | -0.00(-0.01%) |
Jul 07, 2003 | 3.412 | 3.412 | 3.324 | 3.412 | 7,180 | -0.02(-0.55%) |
Jul 03, 2003 | 3.402 | 3.431 | 3.402 | 3.431 | 4,103 | +0.02(+0.56%) |
Jul 02, 2003 | 3.334 | 3.412 | 3.324 | 3.412 | 24,619 | +0.00(+0.02%) |
Jul 01, 2003 | 3.451 | 3.458 | 3.275 | 3.411 | 12,309 | +0.10(+3.14%) |
Jun 30, 2003 | 3.299 | 3.402 | 3.258 | 3.307 | 30,261 | +0.01(+0.23%) |
Jun 27, 2003 | 3.251 | 3.422 | 3.226 | 3.300 | 16,413 | -0.06(-1.86%) |
Jun 26, 2003 | 3.344 | 3.392 | 3.344 | 3.362 | 11,284 | +0.03(+0.85%) |
Jun 25, 2003 | 3.353 | 3.353 | 3.198 | 3.334 | 7,180 | -0.01(-0.29%) |
Jun 24, 2003 | 3.266 | 3.349 | 3.202 | 3.344 | 16,413 | +0.08(+2.39%) |
Jun 23, 2003 | 3.231 | 3.266 | 3.207 | 3.265 | 7,180 | +0.05(+1.51%) |
Jun 20, 2003 | 3.232 | 3.246 | 3.180 | 3.217 | 14,361 | -0.03(-0.90%) |
Jun 19, 2003 | 3.169 | 3.256 | 3.169 | 3.246 | 18,464 | -0.02(-0.60%) |
Jun 18, 2003 | 3.295 | 3.297 | 3.227 | 3.266 | 11,284 | -0.04(-1.17%) |
Jun 17, 2003 | 3.246 | 3.342 | 3.246 | 3.304 | 4,103 | -0.01(-0.31%) |
Jun 16, 2003 | 3.305 | 3.314 | 3.183 | 3.314 | 8,206 | +0.17(+5.25%) |
Jun 13, 2003 | 3.149 | 3.149 | 3.149 | 3.149 | 1,025 | -0.09(-2.70%) |
Jun 12, 2003 | 3.236 | 3.236 | 3.236 | 3.236 | 1,025 | -0.09(-2.58%) |
Jun 11, 2003 | 3.344 | 3.363 | 3.168 | 3.322 | 17,439 | +0.03(+0.97%) |
Jun 10, 2003 | 3.324 | 3.324 | 3.158 | 3.290 | 6,154 | -0.06(-1.89%) |
Jun 09, 2003 | 3.236 | 3.353 | 3.353 | 3.353 | 1,025 | +0.12(+3.61%) |
Jun 06, 2003 | 3.305 | 3.412 | 3.207 | 3.236 | 8,206 | -0.07(-2.01%) |
Jun 05, 2003 | 3.314 | 3.314 | 3.217 | 3.303 | 7,180 | +0.05(+1.63%) |
Jun 04, 2003 | 3.334 | 3.334 | 3.236 | 3.250 | 14,361 | -0.09(-2.81%) |
Jun 03, 2003 | 3.245 | 3.568 | 3.236 | 3.344 | 27,697 | +0.22(+6.98%) |
Jun 02, 2003 | 3.119 | 3.125 | 3.119 | 3.125 | 5,129 | -0.01(-0.43%) |
May 30, 2003 | 3.081 | 3.139 | 3.081 | 3.139 | 11,284 | +0.01(+0.31%) |
May 29, 2003 | 3.129 | 3.129 | 3.093 | 3.129 | 6,154 | +0.03(+0.94%) |
May 28, 2003 | 3.110 | 3.119 | 3.100 | 3.100 | 15,387 | +0.00(+0.08%) |
May 27, 2003 | 3.093 | 3.097 | 3.093 | 3.097 | 6,154 | +0.00(+0.16%) |
May 23, 2003 | 3.093 | 3.093 | 3.093 | 3.093 | 3,077 | -0.00(-0.08%) |
May 22, 2003 | 3.081 | 3.095 | 3.081 | 3.095 | 3,077 | +0.00(+0.16%) |
May 21, 2003 | 3.119 | 3.119 | 3.090 | 3.090 | 7,180 | -0.02(-0.63%) |
May 20, 2003 | 3.119 | 3.119 | 3.076 | 3.110 | 5,129 | +0.02(+0.65%) |
May 19, 2003 | 3.168 | 3.168 | 3.076 | 3.090 | 29,749 | +0.05(+1.75%) |
May 16, 2003 | 3.217 | 3.238 | 3.037 | 3.037 | 53,343 | -0.11(-3.56%) |
May 15, 2003 | 3.139 | 3.197 | 3.134 | 3.149 | 30,774 | -0.05(-1.49%) |
May 14, 2003 | 3.119 | 3.227 | 3.119 | 3.196 | 14,361 | +0.08(+2.47%) |
May 13, 2003 | 3.168 | 3.180 | 3.119 | 3.119 | 9,232 | +0.07(+2.24%) |
May 12, 2003 | 3.051 | 3.051 | 3.051 | 3.051 | 3,077 | +0.00(+0.00%) |
May 09, 2003 | 3.061 | 3.124 | 3.051 | 3.051 | 10,258 | -0.04(-1.18%) |
May 08, 2003 | 3.100 | 3.168 | 3.081 | 3.088 | 42,059 | -0.04(-1.32%) |
May 07, 2003 | 3.129 | 3.129 | 3.129 | 3.129 | 3,077 | +0.02(+0.63%) |
May 06, 2003 | 3.123 | 3.124 | 3.110 | 3.110 | 26,671 | -0.02(-0.78%) |
May 05, 2003 | 3.152 | 3.168 | 3.129 | 3.134 | 8,206 | -0.05(-1.46%) |
May 02, 2003 | 3.116 | 3.180 | 3.100 | 3.180 | 27,697 | +0.01(+0.38%) |