Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.205 | 3.233 | 3.198 | 3.212 | 96,894 | +0.01(+0.24%) |
Aug 28, 2003 | 3.222 | 3.234 | 3.205 | 3.205 | 237,908 | -0.02(-0.50%) |
Aug 27, 2003 | 3.218 | 3.243 | 3.207 | 3.221 | 101,842 | +0.00(+0.03%) |
Aug 26, 2003 | 3.234 | 3.234 | 3.195 | 3.220 | 119,572 | -0.02(-0.60%) |
Aug 25, 2003 | 3.247 | 3.247 | 3.212 | 3.239 | 112,975 | +0.01(+0.17%) |
Aug 22, 2003 | 3.249 | 3.250 | 3.232 | 3.234 | 105,553 | +0.00(+0.10%) |
Aug 21, 2003 | 3.245 | 3.245 | 3.229 | 3.231 | 88,236 | -0.00(-0.10%) |
Aug 20, 2003 | 3.287 | 3.287 | 3.234 | 3.234 | 35,459 | -0.04(-1.09%) |
Aug 19, 2003 | 3.276 | 3.283 | 3.246 | 3.269 | 75,042 | +0.00(+0.13%) |
Aug 18, 2003 | 3.273 | 3.319 | 3.223 | 3.265 | 139,776 | +0.00(+0.04%) |
Aug 15, 2003 | 3.081 | 3.264 | 3.081 | 3.264 | 39,170 | +0.20(+6.43%) |
Aug 14, 2003 | 3.061 | 3.067 | 3.040 | 3.067 | 99,781 | +0.02(+0.50%) |
Aug 13, 2003 | 3.054 | 3.061 | 3.043 | 3.052 | 69,269 | +0.00(+0.00%) |
Aug 12, 2003 | 3.054 | 3.056 | 3.034 | 3.052 | 46,179 | -0.00(-0.11%) |
Aug 11, 2003 | 3.072 | 3.072 | 3.024 | 3.055 | 50,302 | -0.01(-0.18%) |
Aug 08, 2003 | 3.171 | 3.211 | 2.979 | 3.060 | 93,596 | -0.11(-3.53%) |
Aug 07, 2003 | 3.274 | 3.306 | 3.124 | 3.172 | 138,539 | -0.07(-2.03%) |
Aug 06, 2003 | 3.187 | 3.302 | 3.187 | 3.238 | 102,667 | +0.03(+0.80%) |
Aug 05, 2003 | 3.278 | 3.278 | 3.187 | 3.212 | 54,013 | -0.11(-3.31%) |
Aug 04, 2003 | 3.360 | 3.360 | 3.293 | 3.322 | 40,819 | -0.03(-0.87%) |
Aug 01, 2003 | 3.395 | 3.395 | 3.333 | 3.351 | 68,444 | -0.02(-0.73%) |
Jul 31, 2003 | 3.382 | 3.412 | 3.373 | 3.376 | 253,576 | -0.01(-0.16%) |
Jul 30, 2003 | 3.377 | 3.416 | 3.374 | 3.381 | 155,032 | -0.02(-0.54%) |
Jul 29, 2003 | 3.447 | 3.447 | 3.385 | 3.400 | 142,250 | -0.02(-0.50%) |
Jul 28, 2003 | 3.282 | 3.437 | 3.235 | 3.417 | 483,238 | +0.13(+4.11%) |
Jul 25, 2003 | 3.258 | 3.282 | 3.201 | 3.282 | 330,267 | +0.09(+2.87%) |
Jul 24, 2003 | 3.153 | 3.335 | 3.153 | 3.191 | 609,820 | +0.04(+1.20%) |
Jul 23, 2003 | 3.076 | 3.153 | 3.076 | 3.153 | 215,642 | +0.14(+4.54%) |
Jul 22, 2003 | 2.991 | 3.024 | 2.974 | 3.016 | 137,302 | +0.05(+1.75%) |
Jul 21, 2003 | 3.013 | 3.013 | 2.964 | 2.964 | 56,487 | -0.04(-1.22%) |
Jul 18, 2003 | 3.006 | 3.006 | 2.980 | 3.001 | 8,658 | -0.02(-0.61%) |
Jul 17, 2003 | 3.086 | 3.086 | 2.978 | 3.019 | 83,700 | -0.05(-1.75%) |
Jul 16, 2003 | 3.061 | 3.100 | 3.057 | 3.073 | 59,786 | -0.01(-0.35%) |
Jul 15, 2003 | 3.099 | 3.121 | 3.081 | 3.084 | 216,055 | -0.01(-0.24%) |
Jul 14, 2003 | 3.080 | 3.150 | 3.047 | 3.091 | 91,122 | +0.02(+0.67%) |
Jul 11, 2003 | 3.044 | 3.071 | 3.028 | 3.071 | 17,729 | +0.03(+0.89%) |
Jul 10, 2003 | 3.046 | 3.087 | 3.024 | 3.044 | 184,718 | -0.02(-0.56%) |
Jul 09, 2003 | 3.096 | 3.099 | 3.061 | 3.061 | 71,743 | -0.03(-1.01%) |
Jul 08, 2003 | 3.094 | 3.094 | 3.077 | 3.093 | 108,439 | +0.02(+0.67%) |
Jul 07, 2003 | 3.068 | 3.094 | 3.034 | 3.072 | 131,117 | +0.04(+1.35%) |
Jul 03, 2003 | 3.070 | 3.074 | 3.030 | 3.031 | 67,208 | -0.03(-1.09%) |
Jul 02, 2003 | 2.991 | 2.991 | 2.991 | 3.064 | 144,311 | +0.02(+0.82%) |
Jul 01, 2003 | 3.000 | 3.061 | 3.000 | 3.040 | 761,553 | -0.01(-0.21%) |
Jun 30, 2003 | 3.008 | 3.061 | 3.008 | 3.046 | 471,280 | +0.01(+0.21%) |
Jun 27, 2003 | 3.097 | 3.104 | 3.024 | 3.040 | 89,885 | -0.06(-1.85%) |
Jun 26, 2003 | 2.896 | 3.103 | 2.896 | 3.097 | 296,869 | +0.18(+6.33%) |
Jun 25, 2003 | 2.943 | 2.943 | 2.913 | 2.913 | 102,255 | -0.02(-0.55%) |
Jun 24, 2003 | 2.945 | 2.986 | 2.927 | 2.929 | 205,334 | -0.02(-0.69%) |
Jun 23, 2003 | 3.061 | 3.061 | 2.949 | 2.949 | 186,368 | -0.11(-3.66%) |
Jun 20, 2003 | 3.050 | 3.082 | 3.050 | 3.061 | 218,529 | -0.04(-1.15%) |
Jun 19, 2003 | 3.158 | 3.163 | 3.071 | 3.097 | 213,581 | -0.06(-1.95%) |
Jun 18, 2003 | 3.126 | 3.179 | 3.111 | 3.158 | 168,226 | +0.04(+1.38%) |
Jun 17, 2003 | 3.084 | 3.115 | 3.075 | 3.115 | 168,226 | +0.03(+1.05%) |
Jun 16, 2003 | 3.056 | 3.088 | 3.030 | 3.083 | 112,975 | +0.05(+1.49%) |
Jun 13, 2003 | 2.933 | 3.049 | 2.933 | 3.038 | 173,998 | +0.05(+1.55%) |
Jun 12, 2003 | 2.960 | 2.991 | 2.921 | 2.991 | 204,097 | +0.02(+0.65%) |
Jun 11, 2003 | 2.997 | 2.997 | 2.953 | 2.972 | 100,605 | -0.01(-0.40%) |
Jun 10, 2003 | 2.876 | 2.991 | 2.875 | 2.984 | 61,847 | +0.11(+3.90%) |
Jun 09, 2003 | 2.856 | 2.876 | 2.825 | 2.872 | 250,277 | +0.03(+1.10%) |
Jun 06, 2003 | 2.787 | 2.867 | 2.770 | 2.840 | 297,282 | +0.05(+1.89%) |
Jun 05, 2003 | 2.768 | 2.787 | 2.768 | 2.787 | 185,543 | +0.00(+0.00%) |
Jun 04, 2003 | 2.787 | 2.798 | 2.772 | 2.787 | 11,544 | +0.01(+0.51%) |
Jun 03, 2003 | 2.770 | 2.803 | 2.749 | 2.773 | 222,652 | -0.02(-0.70%) |