Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1895 | 1929 | 1895 | 1926 | 0 | +26.60(+1.40%) |
May 29, 2003 | 1885 | 1899 | 1878 | 1899 | 0 | -10.35(-0.54%) |
May 28, 2003 | 1915 | 1930 | 1897 | 1909 | 0 | +11.38(+0.60%) |
May 27, 2003 | 1891 | 1904 | 1861 | 1898 | 0 | -0.18(-0.01%) |
May 26, 2003 | 1903 | 1912 | 1891 | 1898 | 0 | -2.42(-0.13%) |
May 23, 2003 | 1911 | 1916 | 1880 | 1901 | 0 | +2.23(+0.12%) |
May 22, 2003 | 1889 | 1909 | 1880 | 1898 | 0 | +20.57(+1.10%) |
May 21, 2003 | 1901 | 1903 | 1857 | 1878 | 0 | -31.01(-1.62%) |
May 20, 2003 | 1877 | 1910 | 1850 | 1909 | 0 | +16.90(+0.89%) |
May 19, 2003 | 1946 | 1947 | 1892 | 1892 | 0 | -68.96(-3.52%) |
May 16, 2003 | 1929 | 1964 | 1927 | 1961 | 0 | +30.28(+1.57%) |
May 15, 2003 | 1929 | 1940 | 1919 | 1931 | 0 | +0.29(+0.02%) |
May 14, 2003 | 1921 | 1938 | 1908 | 1930 | 0 | +10.10(+0.53%) |
May 13, 2003 | 1935 | 1945 | 1912 | 1920 | 0 | -10.60(-0.55%) |
May 12, 2003 | 1943 | 1943 | 1906 | 1931 | 0 | +8.85(+0.46%) |
May 09, 2003 | 1906 | 1922 | 1870 | 1922 | 0 | +22.11(+1.16%) |
May 08, 2003 | 1935 | 1953 | 1900 | 1900 | 0 | -40.52(-2.09%) |
May 07, 2003 | 1916 | 1955 | 1916 | 1940 | 0 | +17.33(+0.90%) |
May 06, 2003 | 1888 | 1923 | 1877 | 1923 | 0 | +36.36(+1.93%) |
May 05, 2003 | 1879 | 1904 | 1879 | 1887 | 0 | +20.23(+1.08%) |
May 02, 2003 | 1878 | 1880 | 1844 | 1866 | 0 | -5.39(-0.29%) |
Apr 30, 2003 | 1874 | 1881 | 1850 | 1872 | 0 | +5.90(+0.32%) |
Apr 29, 2003 | 1879 | 1899 | 1858 | 1866 | 0 | -2.21(-0.12%) |
Apr 28, 2003 | 1834 | 1871 | 1825 | 1868 | 0 | +21.36(+1.16%) |
Apr 25, 2003 | 1870 | 1874 | 1840 | 1847 | 0 | -23.30(-1.25%) |
Apr 24, 2003 | 1882 | 1901 | 1870 | 1870 | 0 | -47.52(-2.48%) |
Apr 23, 2003 | 1921 | 1929 | 1908 | 1918 | 0 | +27.69(+1.47%) |
Apr 22, 2003 | 1890 | 1892 | 1860 | 1890 | 0 | +4.18(+0.22%) |
Apr 17, 2003 | 1871 | 1889 | 1856 | 1886 | 0 | -0.71(-0.04%) |
Apr 16, 2003 | 1905 | 1924 | 1886 | 1886 | 0 | -4.69(-0.25%) |
Apr 15, 2003 | 1846 | 1891 | 1846 | 1891 | 0 | +50.68(+2.75%) |
Apr 14, 2003 | 1822 | 1846 | 1812 | 1840 | 0 | +23.85(+1.31%) |
Apr 11, 2003 | 1805 | 1843 | 1805 | 1817 | 0 | +11.74(+0.65%) |
Apr 10, 2003 | 1809 | 1830 | 1793 | 1805 | 0 | -21.96(-1.20%) |
Apr 09, 2003 | 1800 | 1844 | 1780 | 1827 | 0 | +6.66(+0.37%) |
Apr 08, 2003 | 1845 | 1845 | 1811 | 1820 | 0 | -37.11(-2.00%) |
Apr 07, 2003 | 1829 | 1873 | 1829 | 1857 | 0 | +68.44(+3.83%) |
Apr 05, 2003 | 1751 | 1798 | 1739 | 1789 | 0 | +37.90(+2.16%) |
Apr 04, 2003 | 1726 | 1772 | 1713 | 1751 | 0 | +32.71(+1.90%) |
Apr 03, 2003 | 1670 | 1724 | 1670 | 1718 | 0 | +67.64(+4.10%) |
Apr 02, 2003 | 1643 | 1655 | 1629 | 1651 | 0 | +15.37(+0.94%) |
Apr 01, 2003 | 1659 | 1659 | 1626 | 1635 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 1659 | 1659 | 1626 | 1635 | 0 | -45.94(-2.73%) |
Mar 29, 2003 | 1696 | 1700 | 1664 | 1681 | 0 | -2.79(-0.17%) |
Mar 28, 2003 | 1707 | 1708 | 1678 | 1684 | 0 | -35.41(-2.06%) |
Mar 27, 2003 | 1715 | 1739 | 1687 | 1719 | 0 | +14.99(+0.88%) |
Mar 26, 2003 | 1683 | 1705 | 1643 | 1704 | 0 | +15.86(+0.94%) |
Mar 25, 2003 | 1753 | 1753 | 1688 | 1689 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 1753 | 1753 | 1688 | 1689 | 0 | -75.88(-4.30%) |
Mar 22, 2003 | 1705 | 1765 | 1705 | 1764 | 0 | +63.74(+3.75%) |
Mar 21, 2003 | 1709 | 1731 | 1671 | 1701 | 0 | -5.79(-0.34%) |
Mar 20, 2003 | 1708 | 1749 | 1680 | 1706 | 0 | +22.32(+1.33%) |
Mar 19, 2003 | 1752 | 1782 | 1678 | 1684 | 0 | -47.57(-2.75%) |
Mar 18, 2003 | 1642 | 1752 | 1613 | 1732 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 1642 | 1752 | 1613 | 1732 | 0 | +52.22(+3.11%) |
Mar 15, 2003 | 1597 | 1689 | 1596 | 1679 | 0 | +113.31(+7.23%) |
Mar 14, 2003 | 1450 | 1566 | 1443 | 1566 | 0 | +139.57(+9.78%) |
Mar 13, 2003 | 1480 | 1484 | 1425 | 1427 | 0 | -36.82(-2.52%) |
Mar 12, 2003 | 1484 | 1508 | 1448 | 1463 | 0 | -28.46(-1.91%) |
Mar 11, 2003 | 1544 | 1546 | 1492 | 1492 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 1544 | 1546 | 1492 | 1492 | 0 | -38.29(-2.50%) |
Mar 08, 2003 | 1578 | 1578 | 1527 | 1530 | 0 | -48.38(-3.06%) |
Mar 07, 2003 | 1618 | 1621 | 1579 | 1579 | 0 | -29.55(-1.84%) |
Mar 06, 2003 | 1625 | 1627 | 1599 | 1608 | 0 | -22.87(-1.40%) |
Mar 05, 2003 | 1665 | 1665 | 1618 | 1631 | 0 | -34.10(-2.05%) |
Mar 04, 2003 | 1684 | 1685 | 1659 | 1665 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 1684 | 1685 | 1659 | 1665 | 0 | -6.90(-0.41%) |