Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.449 | 3.492 | 3.390 | 3.481 | 1,031,704 | +0.04(+1.17%) |
Jul 30, 2003 | 3.462 | 3.472 | 3.435 | 3.441 | 470,859 | -0.04(-1.28%) |
Jul 29, 2003 | 3.512 | 3.518 | 3.478 | 3.485 | 542,708 | -0.02(-0.49%) |
Jul 28, 2003 | 3.455 | 3.534 | 3.455 | 3.502 | 890,795 | +0.05(+1.45%) |
Jul 25, 2003 | 3.426 | 3.484 | 3.415 | 3.452 | 1,271,668 | +0.05(+1.60%) |
Jul 24, 2003 | 3.369 | 3.456 | 3.355 | 3.398 | 1,868,090 | +0.06(+1.80%) |
Jul 23, 2003 | 3.243 | 3.352 | 3.243 | 3.337 | 1,402,811 | +0.09(+2.92%) |
Jul 22, 2003 | 3.175 | 3.243 | 3.168 | 3.243 | 567,821 | +0.05(+1.53%) |
Jul 21, 2003 | 3.201 | 3.208 | 3.180 | 3.194 | 649,436 | -0.01(-0.31%) |
Jul 18, 2003 | 3.191 | 3.207 | 3.148 | 3.204 | 1,256,322 | +0.03(+0.86%) |
Jul 17, 2003 | 3.276 | 3.276 | 3.154 | 3.177 | 3,596,666 | -0.09(-2.81%) |
Jul 16, 2003 | 3.301 | 3.304 | 3.267 | 3.268 | 914,513 | -0.03(-0.91%) |
Jul 15, 2003 | 3.336 | 3.336 | 3.290 | 3.299 | 6,575,984 | -0.04(-1.24%) |
Jul 14, 2003 | 3.326 | 3.343 | 3.324 | 3.340 | 4,196,576 | +0.04(+1.17%) |
Jul 11, 2003 | 3.290 | 3.326 | 3.283 | 3.301 | 1,829,026 | +0.02(+0.70%) |
Jul 10, 2003 | 3.326 | 3.326 | 3.258 | 3.279 | 479,230 | -0.07(-2.06%) |
Jul 09, 2003 | 3.329 | 3.372 | 3.300 | 3.347 | 1,095,183 | +0.02(+0.60%) |
Jul 08, 2003 | 3.297 | 3.334 | 3.271 | 3.327 | 380,872 | +0.02(+0.56%) |
Jul 07, 2003 | 3.261 | 3.319 | 3.260 | 3.309 | 641,763 | +0.04(+1.36%) |
Jul 03, 2003 | 3.274 | 3.274 | 3.247 | 3.264 | 168,811 | -0.01(-0.31%) |
Jul 02, 2003 | 3.240 | 3.274 | 3.220 | 3.274 | 620,836 | +0.05(+1.69%) |
Jul 01, 2003 | 3.225 | 3.227 | 3.170 | 3.220 | 419,239 | -0.02(-0.62%) |
Jun 30, 2003 | 3.154 | 3.260 | 3.154 | 3.240 | 753,374 | +0.05(+1.57%) |
Jun 27, 2003 | 3.190 | 3.208 | 3.170 | 3.190 | 572,006 | +0.01(+0.27%) |
Jun 26, 2003 | 3.204 | 3.205 | 3.162 | 3.181 | 1,232,604 | -0.02(-0.67%) |
Jun 25, 2003 | 3.201 | 3.258 | 3.194 | 3.203 | 1,032,402 | -0.00(-0.13%) |
Jun 24, 2003 | 3.220 | 3.240 | 3.182 | 3.207 | 855,219 | -0.01(-0.45%) |
Jun 23, 2003 | 3.250 | 3.273 | 3.204 | 3.221 | 746,399 | -0.05(-1.62%) |
Jun 20, 2003 | 3.299 | 3.299 | 3.260 | 3.274 | 927,766 | -0.02(-0.74%) |
Jun 19, 2003 | 3.329 | 3.329 | 3.268 | 3.299 | 1,201,214 | -0.04(-1.16%) |
Jun 18, 2003 | 3.238 | 3.340 | 3.238 | 3.337 | 2,135,259 | +0.10(+3.05%) |
Jun 17, 2003 | 3.307 | 3.307 | 3.214 | 3.238 | 3,025,357 | -0.05(-1.57%) |
Jun 16, 2003 | 3.314 | 3.333 | 3.289 | 3.290 | 1,767,640 | -0.06(-1.71%) |
Jun 13, 2003 | 3.357 | 3.373 | 3.346 | 3.347 | 1,801,821 | -0.01(-0.21%) |
Jun 12, 2003 | 3.347 | 3.370 | 3.333 | 3.355 | 378,082 | +0.00(+0.04%) |
Jun 11, 2003 | 3.355 | 3.373 | 3.312 | 3.353 | 770,813 | -0.01(-0.26%) |
Jun 10, 2003 | 3.383 | 3.383 | 3.343 | 3.362 | 638,973 | -0.02(-0.64%) |
Jun 09, 2003 | 3.366 | 3.403 | 3.366 | 3.383 | 752,677 | -0.00(-0.13%) |
Jun 06, 2003 | 3.479 | 3.482 | 3.375 | 3.387 | 542,708 | -0.10(-2.88%) |
Jun 05, 2003 | 3.462 | 3.491 | 3.441 | 3.488 | 480,625 | +0.03(+0.75%) |
Jun 04, 2003 | 3.425 | 3.468 | 3.420 | 3.462 | 237,173 | +0.04(+1.30%) |
Jun 03, 2003 | 3.423 | 3.436 | 3.405 | 3.418 | 444,351 | -0.02(-0.58%) |
Jun 02, 2003 | 3.412 | 3.462 | 3.412 | 3.438 | 494,576 | +0.03(+0.93%) |
May 30, 2003 | 3.392 | 3.441 | 3.392 | 3.406 | 621,534 | +0.01(+0.42%) |
May 29, 2003 | 3.319 | 3.400 | 3.319 | 3.392 | 394,126 | +0.07(+2.25%) |
May 28, 2003 | 3.333 | 3.350 | 3.301 | 3.317 | 350,179 | -0.01(-0.22%) |
May 27, 2003 | 3.283 | 3.339 | 3.260 | 3.324 | 706,637 | +0.05(+1.53%) |
May 23, 2003 | 3.317 | 3.317 | 3.254 | 3.274 | 525,967 | -0.04(-1.34%) |
May 22, 2003 | 3.339 | 3.339 | 3.276 | 3.319 | 466,673 | -0.02(-0.60%) |
May 21, 2003 | 3.340 | 3.347 | 3.291 | 3.339 | 523,874 | -0.01(-0.30%) |
May 20, 2003 | 3.343 | 3.398 | 3.326 | 3.349 | 1,390,952 | +0.06(+1.92%) |
May 19, 2003 | 3.380 | 3.392 | 3.284 | 3.286 | 542,011 | -0.12(-3.45%) |
May 16, 2003 | 3.416 | 3.425 | 3.382 | 3.403 | 205,085 | +0.01(+0.17%) |
May 15, 2003 | 3.486 | 3.492 | 3.383 | 3.398 | 1,394,440 | -0.09(-2.55%) |
May 14, 2003 | 3.416 | 3.494 | 3.412 | 3.486 | 991,245 | +0.07(+2.14%) |
May 13, 2003 | 3.412 | 3.446 | 3.399 | 3.413 | 1,739,039 | +0.00(+0.04%) |
May 12, 2003 | 3.326 | 3.416 | 3.326 | 3.412 | 1,002,406 | +0.08(+2.32%) |
May 09, 2003 | 3.253 | 3.355 | 3.253 | 3.334 | 537,128 | +0.08(+2.51%) |
May 08, 2003 | 3.243 | 3.266 | 3.227 | 3.253 | 532,245 | +0.01(+0.31%) |
May 07, 2003 | 3.297 | 3.297 | 3.233 | 3.243 | 761,745 | -0.06(-1.69%) |
May 06, 2003 | 3.283 | 3.314 | 3.268 | 3.299 | 998,919 | +0.01(+0.31%) |
May 05, 2003 | 3.290 | 3.303 | 3.254 | 3.289 | 1,890,412 | +0.04(+1.10%) |
May 02, 2003 | 3.261 | 3.271 | 3.240 | 3.253 | 490,391 | -0.02(-0.48%) |