Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2003 | 2.883 | 2.965 | 2.876 | 2.890 | 854,695 | +0.01(+0.50%) |
May 30, 2003 | 2.833 | 2.919 | 2.833 | 2.876 | 713,089 | +0.04(+1.38%) |
May 29, 2003 | 2.830 | 2.879 | 2.830 | 2.837 | 412,737 | +0.00(+0.13%) |
May 28, 2003 | 2.787 | 2.865 | 2.787 | 2.833 | 383,517 | +0.02(+0.76%) |
May 27, 2003 | 2.730 | 2.833 | 2.730 | 2.812 | 420,042 | +0.07(+2.46%) |
May 23, 2003 | 2.744 | 2.815 | 2.737 | 2.744 | 776,868 | +0.02(+0.78%) |
May 22, 2003 | 2.691 | 2.730 | 2.676 | 2.723 | 363,568 | +0.05(+2.00%) |
May 21, 2003 | 2.641 | 2.676 | 2.634 | 2.669 | 502,084 | -0.04(-1.57%) |
May 20, 2003 | 2.741 | 2.741 | 2.684 | 2.712 | 450,387 | +0.01(+0.40%) |
May 19, 2003 | 2.773 | 2.780 | 2.669 | 2.701 | 710,841 | -0.14(-5.01%) |
May 16, 2003 | 2.765 | 2.862 | 2.765 | 2.844 | 652,962 | +0.07(+2.70%) |
May 15, 2003 | 2.723 | 2.808 | 2.723 | 2.769 | 465,559 | +0.03(+1.04%) |
May 14, 2003 | 2.765 | 2.773 | 2.716 | 2.741 | 424,257 | -0.02(-0.90%) |
May 13, 2003 | 2.790 | 2.805 | 2.744 | 2.765 | 278,717 | -0.07(-2.51%) |
May 12, 2003 | 2.769 | 2.844 | 2.758 | 2.837 | 577,102 | +0.08(+2.84%) |
May 09, 2003 | 2.680 | 2.794 | 2.680 | 2.758 | 613,346 | +0.07(+2.65%) |
May 08, 2003 | 2.719 | 2.726 | 2.648 | 2.687 | 849,357 | -0.10(-3.70%) |
May 07, 2003 | 2.879 | 2.879 | 2.765 | 2.790 | 582,159 | -0.10(-3.57%) |
May 06, 2003 | 2.862 | 2.929 | 2.858 | 2.894 | 843,176 | +0.03(+1.12%) |
May 05, 2003 | 2.837 | 2.890 | 2.830 | 2.862 | 1,237,370 | +0.05(+1.90%) |
May 02, 2003 | 2.723 | 2.833 | 2.694 | 2.808 | 698,760 | +0.03(+1.15%) |