Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.040 | 3.064 | 3.032 | 3.054 | 216,905 | +0.00(+0.12%) |
Aug 28, 2003 | 3.036 | 3.072 | 3.025 | 3.050 | 288,551 | +0.01(+0.35%) |
Aug 27, 2003 | 3.032 | 3.061 | 3.025 | 3.040 | 288,832 | -0.01(-0.47%) |
Aug 26, 2003 | 3.029 | 3.057 | 2.979 | 3.054 | 880,263 | +0.03(+0.94%) |
Aug 25, 2003 | 3.032 | 3.061 | 2.972 | 3.025 | 356,544 | -0.01(-0.23%) |
Aug 22, 2003 | 3.054 | 3.061 | 3.011 | 3.032 | 413,580 | -0.06(-1.84%) |
Aug 21, 2003 | 3.100 | 3.107 | 3.061 | 3.089 | 445,610 | -0.03(-0.91%) |
Aug 20, 2003 | 3.107 | 3.143 | 3.107 | 3.118 | 316,647 | -0.04(-1.13%) |
Aug 19, 2003 | 3.136 | 3.161 | 3.107 | 3.153 | 807,774 | -0.02(-0.56%) |
Aug 18, 2003 | 3.168 | 3.185 | 3.157 | 3.171 | 326,762 | -0.01(-0.45%) |
Aug 15, 2003 | 3.196 | 3.210 | 3.178 | 3.185 | 188,808 | +0.00(+0.11%) |
Aug 14, 2003 | 3.128 | 3.210 | 3.128 | 3.182 | 781,083 | +0.05(+1.71%) |
Aug 13, 2003 | 3.143 | 3.150 | 3.104 | 3.128 | 246,687 | -0.03(-1.01%) |
Aug 12, 2003 | 3.136 | 3.171 | 3.125 | 3.161 | 509,670 | +0.04(+1.14%) |
Aug 11, 2003 | 3.082 | 3.136 | 3.079 | 3.125 | 488,317 | +0.05(+1.50%) |
Aug 08, 2003 | 3.118 | 3.143 | 3.047 | 3.079 | 465,840 | -0.00(-0.12%) |
Aug 07, 2003 | 3.086 | 3.093 | 3.054 | 3.082 | 461,063 | -0.03(-1.03%) |
Aug 06, 2003 | 3.104 | 3.132 | 3.057 | 3.114 | 1,324,750 | +0.01(+0.34%) |
Aug 05, 2003 | 3.132 | 3.168 | 3.104 | 3.104 | 1,063,453 | -0.05(-1.58%) |
Aug 04, 2003 | 3.146 | 3.185 | 3.118 | 3.153 | 392,789 | +0.02(+0.68%) |
Aug 01, 2003 | 3.157 | 3.157 | 3.125 | 3.132 | 160,712 | -0.04(-1.12%) |
Jul 31, 2003 | 3.203 | 3.203 | 3.161 | 3.168 | 442,239 | -0.03(-0.89%) |
Jul 30, 2003 | 3.185 | 3.210 | 3.164 | 3.196 | 168,017 | -0.01(-0.33%) |
Jul 29, 2003 | 3.225 | 3.250 | 3.175 | 3.207 | 582,721 | -0.05(-1.53%) |
Jul 28, 2003 | 3.264 | 3.324 | 3.232 | 3.257 | 230,391 | -0.00(-0.11%) |
Jul 25, 2003 | 3.207 | 3.260 | 3.185 | 3.260 | 420,323 | +0.07(+2.23%) |
Jul 24, 2003 | 3.203 | 3.264 | 3.189 | 3.189 | 298,665 | +0.02(+0.67%) |
Jul 23, 2003 | 3.121 | 3.168 | 3.121 | 3.168 | 517,818 | +0.02(+0.79%) |
Jul 22, 2003 | 3.143 | 3.153 | 3.107 | 3.143 | 656,896 | +0.02(+0.57%) |
Jul 21, 2003 | 3.150 | 3.150 | 3.079 | 3.125 | 536,362 | -0.05(-1.68%) |
Jul 18, 2003 | 3.168 | 3.185 | 3.114 | 3.178 | 493,374 | +0.01(+0.34%) |
Jul 17, 2003 | 3.132 | 3.193 | 3.132 | 3.168 | 437,462 | -0.02(-0.67%) |
Jul 16, 2003 | 3.228 | 3.228 | 3.168 | 3.189 | 143,573 | -0.02(-0.67%) |
Jul 15, 2003 | 3.257 | 3.278 | 3.150 | 3.210 | 980,849 | -0.06(-1.96%) |
Jul 14, 2003 | 3.242 | 3.289 | 3.239 | 3.274 | 360,759 | +0.06(+1.88%) |
Jul 11, 2003 | 3.189 | 3.257 | 3.189 | 3.214 | 274,783 | +0.07(+2.38%) |
Jul 10, 2003 | 3.153 | 3.175 | 3.132 | 3.139 | 313,838 | -0.02(-0.56%) |
Jul 09, 2003 | 3.175 | 3.200 | 3.146 | 3.157 | 516,975 | -0.09(-2.63%) |
Jul 08, 2003 | 3.232 | 3.292 | 3.203 | 3.242 | 994,054 | +0.03(+0.89%) |
Jul 07, 2003 | 3.185 | 3.232 | 3.185 | 3.214 | 642,567 | +0.09(+2.73%) |
Jul 03, 2003 | 3.114 | 3.161 | 3.114 | 3.128 | 580,754 | -0.05(-1.68%) |
Jul 02, 2003 | 3.139 | 3.185 | 3.107 | 3.182 | 1,656,008 | +0.07(+2.17%) |
Jul 01, 2003 | 3.121 | 3.136 | 3.064 | 3.114 | 656,896 | -0.02(-0.79%) |
Jun 30, 2003 | 3.164 | 3.203 | 3.118 | 3.139 | 466,402 | -0.05(-1.45%) |
Jun 27, 2003 | 3.168 | 3.207 | 3.157 | 3.185 | 348,677 | -0.01(-0.22%) |
Jun 26, 2003 | 3.150 | 3.200 | 3.139 | 3.193 | 409,085 | +0.03(+0.90%) |
Jun 25, 2003 | 3.153 | 3.214 | 3.125 | 3.164 | 326,481 | -0.00(-0.11%) |
Jun 24, 2003 | 3.143 | 3.175 | 3.079 | 3.168 | 427,067 | -0.01(-0.22%) |
Jun 23, 2003 | 3.221 | 3.221 | 3.150 | 3.175 | 748,491 | -0.09(-2.73%) |
Jun 20, 2003 | 3.246 | 3.292 | 3.221 | 3.264 | 688,364 | +0.07(+2.34%) |
Jun 19, 2003 | 3.214 | 3.232 | 3.182 | 3.189 | 495,060 | -0.13(-3.97%) |
Jun 18, 2003 | 3.317 | 3.346 | 3.299 | 3.321 | 321,986 | -0.02(-0.74%) |
Jun 17, 2003 | 3.349 | 3.381 | 3.306 | 3.346 | 404,870 | -0.00(-0.11%) |
Jun 16, 2003 | 3.292 | 3.360 | 3.274 | 3.349 | 828,285 | +0.16(+5.14%) |
Jun 13, 2003 | 3.257 | 3.296 | 3.185 | 3.185 | 891,221 | -0.03(-0.89%) |
Jun 12, 2003 | 3.207 | 3.246 | 3.182 | 3.214 | 763,382 | +0.05(+1.57%) |
Jun 11, 2003 | 3.075 | 3.182 | 3.064 | 3.164 | 752,986 | +0.14(+4.71%) |
Jun 10, 2003 | 3.007 | 3.025 | 2.983 | 3.022 | 268,040 | +0.06(+2.04%) |
Jun 09, 2003 | 2.968 | 2.993 | 2.940 | 2.961 | 668,697 | -0.02(-0.60%) |
Jun 06, 2003 | 2.997 | 3.022 | 2.954 | 2.979 | 453,477 | +0.04(+1.33%) |
Jun 05, 2003 | 2.933 | 2.954 | 2.901 | 2.940 | 409,647 | -0.02(-0.84%) |
Jun 04, 2003 | 2.929 | 2.965 | 2.897 | 2.965 | 756,920 | +0.07(+2.33%) |
Jun 03, 2003 | 2.883 | 2.915 | 2.865 | 2.897 | 436,900 | +0.01(+0.25%) |