Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13475 | 13615 | 13475 | 13572 | 0 | +97.00(+0.72%) |
Jul 30, 2003 | 13623 | 13698 | 13453 | 13475 | 0 | -148.00(-1.09%) |
Jul 29, 2003 | 13652 | 13704 | 13577 | 13623 | 0 | -20.00(-0.15%) |
Jul 28, 2003 | 13752 | 13783 | 13605 | 13643 | 0 | -107.00(-0.78%) |
Jul 25, 2003 | 13761 | 13868 | 13661 | 13750 | 0 | -11.00(-0.08%) |
Jul 24, 2003 | 13799 | 13947 | 13755 | 13761 | 0 | -38.00(-0.28%) |
Jul 23, 2003 | 13852 | 13942 | 13755 | 13799 | 0 | -36.00(-0.26%) |
Jul 22, 2003 | 13676 | 13867 | 13671 | 13835 | 0 | +159.00(+1.16%) |
Jul 21, 2003 | 13794 | 13859 | 13676 | 13676 | 0 | -118.00(-0.86%) |
Jul 18, 2003 | 13622 | 13809 | 13622 | 13794 | 0 | +172.00(+1.26%) |
Jul 17, 2003 | 13487 | 13636 | 13360 | 13622 | 0 | +135.00(+1.00%) |
Jul 16, 2003 | 13613 | 13633 | 13435 | 13487 | 0 | -127.00(-0.93%) |
Jul 15, 2003 | 13593 | 13736 | 13568 | 13614 | 0 | +26.00(+0.19%) |
Jul 14, 2003 | 13322 | 13635 | 13322 | 13588 | 0 | +267.00(+2.00%) |
Jul 11, 2003 | 13498 | 13522 | 13287 | 13321 | 0 | -180.00(-1.33%) |
Jul 10, 2003 | 13622 | 13622 | 13407 | 13501 | 0 | -118.00(-0.87%) |
Jul 08, 2003 | 13401 | 13619 | 13339 | 13619 | 0 | +217.00(+1.62%) |
Jul 07, 2003 | 13274 | 13444 | 13273 | 13402 | 0 | +121.00(+0.91%) |
Jul 04, 2003 | 13135 | 13292 | 13067 | 13281 | 0 | +147.00(+1.12%) |
Jul 03, 2003 | 13308 | 13309 | 13134 | 13134 | 0 | -176.00(-1.32%) |
Jul 02, 2003 | 13292 | 13376 | 13240 | 13310 | 0 | +19.00(+0.14%) |
Jul 01, 2003 | 12967 | 13291 | 12893 | 13291 | 0 | +318.00(+2.45%) |
Jun 30, 2003 | 13027 | 13066 | 12930 | 12973 | 0 | -51.00(-0.39%) |
Jun 27, 2003 | 13112 | 13193 | 12976 | 13024 | 0 | -88.00(-0.67%) |
Jun 26, 2003 | 13031 | 13237 | 13030 | 13112 | 0 | +86.00(+0.66%) |
Jun 25, 2003 | 13110 | 13286 | 13015 | 13026 | 0 | -82.00(-0.63%) |
Jun 24, 2003 | 12993 | 13204 | 12993 | 13108 | 0 | +117.00(+0.90%) |
Jun 23, 2003 | 13132 | 13273 | 12895 | 12991 | 0 | -140.00(-1.07%) |
Jun 20, 2003 | 13514 | 13514 | 13105 | 13131 | 0 | -380.00(-2.81%) |
Jun 18, 2003 | 13790 | 13890 | 13372 | 13511 | 0 | -266.00(-1.93%) |
Jun 17, 2003 | 13843 | 13973 | 13732 | 13777 | 0 | -56.00(-0.40%) |
Jun 16, 2003 | 13737 | 13963 | 13697 | 13833 | 0 | +99.00(+0.72%) |
Jun 13, 2003 | 13980 | 14047 | 13677 | 13734 | 0 | -249.00(-1.78%) |
Jun 12, 2003 | 13901 | 14007 | 13738 | 13983 | 0 | +106.00(+0.76%) |
Jun 11, 2003 | 13898 | 13930 | 13721 | 13877 | 0 | -17.00(-0.12%) |
Jun 10, 2003 | 13869 | 14072 | 13808 | 13894 | 0 | +48.00(+0.35%) |
Jun 09, 2003 | 13926 | 13979 | 13810 | 13846 | 0 | -77.00(-0.55%) |
Jun 06, 2003 | 13794 | 14071 | 13794 | 13923 | 0 | +143.00(+1.04%) |
Jun 05, 2003 | 13690 | 13908 | 13588 | 13780 | 0 | +62.00(+0.45%) |
Jun 04, 2003 | 13386 | 13760 | 13374 | 13718 | 0 | +368.00(+2.76%) |
Jun 03, 2003 | 13231 | 13350 | 13106 | 13350 | 0 | +121.00(+0.91%) |
Jun 02, 2003 | 13441 | 13505 | 13212 | 13229 | 0 | -193.00(-1.44%) |
May 30, 2003 | 13413 | 13541 | 13312 | 13422 | 0 | +17.00(+0.13%) |
May 29, 2003 | 13303 | 13507 | 13301 | 13405 | 0 | +111.00(+0.83%) |
May 28, 2003 | 13257 | 13427 | 13257 | 13294 | 0 | +48.00(+0.36%) |
May 27, 2003 | 12861 | 13321 | 12859 | 13246 | 0 | +394.00(+3.07%) |
May 26, 2003 | 13149 | 13239 | 12852 | 12852 | 0 | -291.00(-2.21%) |
May 23, 2003 | 13101 | 13246 | 13029 | 13143 | 0 | +42.00(+0.32%) |
May 22, 2003 | 13031 | 13173 | 12971 | 13101 | 0 | +67.00(+0.51%) |
May 21, 2003 | 12749 | 13077 | 12711 | 13034 | 0 | +289.00(+2.27%) |
May 20, 2003 | 12753 | 12753 | 12576 | 12745 | 0 | -1.00(-0.01%) |
May 19, 2003 | 13179 | 13182 | 12732 | 12746 | 0 | -479.00(-3.62%) |
May 16, 2003 | 13143 | 13225 | 12877 | 13225 | 0 | +95.00(+0.72%) |
May 15, 2003 | 13465 | 13465 | 13092 | 13130 | 0 | -329.00(-2.44%) |
May 14, 2003 | 13428 | 13483 | 13336 | 13459 | 0 | +38.00(+0.28%) |
May 13, 2003 | 13322 | 13565 | 13316 | 13421 | 0 | +101.00(+0.76%) |
May 12, 2003 | 13206 | 13345 | 13096 | 13320 | 0 | +106.00(+0.80%) |
May 09, 2003 | 12950 | 13247 | 12950 | 13214 | 0 | +293.00(+2.27%) |
May 08, 2003 | 12969 | 13028 | 12864 | 12921 | 0 | -35.00(-0.27%) |
May 07, 2003 | 12669 | 12981 | 12664 | 12956 | 0 | +312.00(+2.47%) |
May 06, 2003 | 12829 | 12846 | 12608 | 12644 | 0 | -189.00(-1.47%) |
May 05, 2003 | 12829 | 12870 | 12717 | 12833 | 0 | +23.00(+0.18%) |