Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.369 | 3.399 | 3.351 | 3.386 | 2,846,006 | +0.01(+0.44%) |
Aug 28, 2003 | 3.373 | 3.380 | 3.338 | 3.371 | 4,033,360 | -0.01(-0.18%) |
Aug 27, 2003 | 3.307 | 3.381 | 3.305 | 3.378 | 3,228,509 | +0.04(+1.24%) |
Aug 26, 2003 | 3.290 | 3.343 | 3.259 | 3.336 | 3,296,813 | +0.03(+1.04%) |
Aug 25, 2003 | 3.290 | 3.306 | 3.256 | 3.302 | 6,099,561 | +0.00(+0.11%) |
Aug 22, 2003 | 3.325 | 3.325 | 3.296 | 3.298 | 5,419,934 | -0.02(-0.56%) |
Aug 21, 2003 | 3.303 | 3.334 | 3.285 | 3.317 | 5,844,558 | +0.02(+0.67%) |
Aug 20, 2003 | 3.285 | 3.306 | 3.263 | 3.295 | 3,032,704 | +0.02(+0.56%) |
Aug 19, 2003 | 3.263 | 3.280 | 3.241 | 3.277 | 6,156,481 | +0.03(+0.84%) |
Aug 18, 2003 | 3.215 | 3.267 | 3.215 | 3.249 | 4,360,081 | +0.03(+1.07%) |
Aug 15, 2003 | 3.285 | 3.285 | 3.215 | 3.215 | 3,301,367 | -0.07(-2.11%) |
Aug 14, 2003 | 3.268 | 3.294 | 3.257 | 3.284 | 5,944,738 | +0.02(+0.75%) |
Aug 13, 2003 | 3.305 | 3.307 | 3.259 | 3.260 | 8,734,963 | -0.04(-1.36%) |
Aug 12, 2003 | 3.329 | 3.330 | 3.272 | 3.305 | 12,350,529 | -0.09(-2.67%) |
Aug 11, 2003 | 3.395 | 3.423 | 3.391 | 3.395 | 8,722,440 | +0.00(+0.00%) |
Aug 08, 2003 | 3.414 | 3.420 | 3.390 | 3.395 | 7,077,448 | -0.02(-0.54%) |
Aug 07, 2003 | 3.404 | 3.421 | 3.367 | 3.414 | 18,782,504 | -0.04(-1.04%) |
Aug 06, 2003 | 3.457 | 3.461 | 3.420 | 3.450 | 9,043,470 | -0.02(-0.71%) |
Aug 05, 2003 | 3.483 | 3.501 | 3.454 | 3.474 | 7,204,949 | -0.02(-0.58%) |
Aug 04, 2003 | 3.470 | 3.501 | 3.415 | 3.494 | 7,792,365 | +0.02(+0.45%) |
Aug 01, 2003 | 3.461 | 3.499 | 3.447 | 3.479 | 6,179,249 | +0.02(+0.48%) |
Jul 31, 2003 | 3.452 | 3.475 | 3.435 | 3.462 | 11,880,369 | +0.02(+0.64%) |
Jul 30, 2003 | 3.373 | 3.443 | 3.371 | 3.440 | 9,799,369 | +0.07(+1.95%) |
Jul 29, 2003 | 3.312 | 3.386 | 3.291 | 3.374 | 8,596,078 | +0.07(+2.05%) |
Jul 28, 2003 | 3.320 | 3.334 | 3.299 | 3.306 | 6,464,988 | -0.01(-0.29%) |
Jul 25, 2003 | 3.312 | 3.329 | 3.292 | 3.316 | 6,638,025 | +0.03(+0.85%) |
Jul 24, 2003 | 3.233 | 3.295 | 3.225 | 3.288 | 7,130,953 | +0.06(+2.02%) |
Jul 23, 2003 | 3.234 | 3.237 | 3.193 | 3.223 | 2,762,903 | -0.01(-0.35%) |
Jul 22, 2003 | 3.203 | 3.250 | 3.202 | 3.234 | 3,951,395 | +0.03(+1.07%) |
Jul 21, 2003 | 3.224 | 3.240 | 3.189 | 3.200 | 2,920,002 | -0.01(-0.36%) |
Jul 18, 2003 | 3.196 | 3.233 | 3.183 | 3.212 | 4,906,515 | +0.02(+0.77%) |
Jul 17, 2003 | 3.190 | 3.197 | 3.175 | 3.187 | 8,067,859 | -0.00(-0.08%) |
Jul 16, 2003 | 3.193 | 3.202 | 3.158 | 3.190 | 4,110,771 | +0.00(+0.11%) |
Jul 15, 2003 | 3.161 | 3.206 | 3.144 | 3.186 | 6,321,549 | +0.03(+1.06%) |
Jul 14, 2003 | 3.074 | 3.162 | 3.066 | 3.153 | 14,874,368 | +0.10(+3.28%) |
Jul 11, 2003 | 3.026 | 3.053 | 3.022 | 3.053 | 6,245,276 | +0.03(+1.05%) |
Jul 10, 2003 | 3.067 | 3.067 | 3.001 | 3.021 | 4,938,390 | -0.05(-1.69%) |
Jul 09, 2003 | 3.114 | 3.120 | 3.044 | 3.073 | 4,363,497 | -0.03(-1.07%) |
Jul 08, 2003 | 3.101 | 3.111 | 3.080 | 3.106 | 4,598,008 | +0.01(+0.20%) |
Jul 07, 2003 | 3.121 | 3.151 | 3.100 | 3.100 | 4,006,038 | -0.00(-0.03%) |
Jul 03, 2003 | 3.110 | 3.114 | 3.075 | 3.101 | 1,637,022 | -0.01(-0.42%) |
Jul 02, 2003 | 3.046 | 3.114 | 3.037 | 3.114 | 4,698,187 | +0.06(+2.07%) |
Jul 01, 2003 | 3.035 | 3.052 | 2.996 | 3.051 | 6,043,779 | +0.01(+0.38%) |
Jun 30, 2003 | 3.031 | 3.046 | 3.000 | 3.039 | 6,748,450 | +0.02(+0.61%) |
Jun 27, 2003 | 3.042 | 3.057 | 3.017 | 3.021 | 2,474,887 | -0.02(-0.66%) |
Jun 26, 2003 | 3.009 | 3.043 | 3.000 | 3.041 | 3,683,870 | +0.03(+0.90%) |
Jun 25, 2003 | 3.011 | 3.044 | 3.004 | 3.014 | 3,335,519 | +0.00(+0.15%) |
Jun 24, 2003 | 3.009 | 3.022 | 2.978 | 3.009 | 4,455,707 | +0.00(+0.09%) |
Jun 23, 2003 | 3.049 | 3.049 | 2.993 | 3.007 | 3,760,143 | -0.04(-1.38%) |
Jun 20, 2003 | 3.061 | 3.074 | 3.048 | 3.049 | 5,184,285 | -0.00(-0.11%) |
Jun 19, 2003 | 3.088 | 3.096 | 3.049 | 3.053 | 4,715,263 | -0.02(-0.71%) |
Jun 18, 2003 | 3.118 | 3.118 | 3.072 | 3.074 | 6,095,007 | -0.07(-2.10%) |
Jun 17, 2003 | 3.154 | 3.161 | 3.115 | 3.140 | 3,082,794 | -0.01(-0.47%) |
Jun 16, 2003 | 3.105 | 3.155 | 3.105 | 3.155 | 6,791,709 | +0.06(+2.05%) |
Jun 13, 2003 | 3.160 | 3.162 | 3.088 | 3.092 | 5,784,223 | -0.06(-1.95%) |
Jun 12, 2003 | 3.211 | 3.216 | 3.141 | 3.154 | 5,105,735 | -0.07(-2.23%) |
Jun 11, 2003 | 3.184 | 3.230 | 3.149 | 3.226 | 3,165,897 | +0.06(+1.77%) |
Jun 10, 2003 | 3.129 | 3.169 | 3.129 | 3.169 | 2,474,887 | +0.04(+1.32%) |
Jun 09, 2003 | 3.202 | 3.205 | 3.118 | 3.128 | 5,471,162 | -0.07(-2.20%) |
Jun 06, 2003 | 3.189 | 3.248 | 3.187 | 3.198 | 5,171,762 | +0.02(+0.69%) |
Jun 05, 2003 | 3.168 | 3.195 | 3.135 | 3.176 | 5,011,248 | -0.01(-0.41%) |
Jun 04, 2003 | 3.115 | 3.199 | 3.098 | 3.190 | 6,961,331 | +0.08(+2.48%) |
Jun 03, 2003 | 3.092 | 3.112 | 3.067 | 3.112 | 4,657,205 | +0.03(+0.91%) |