Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1002 | 1009 | 999.51 | 1008 | 0 | +5.17(+0.52%) |
Aug 28, 2003 | 997.57 | 1004 | 991.43 | 1003 | 0 | +6.05(+0.61%) |
Aug 27, 2003 | 996.06 | 998.05 | 993.33 | 996.79 | 0 | +0.06(+0.01%) |
Aug 26, 2003 | 992.65 | 997.97 | 983.57 | 996.73 | 0 | +3.02(+0.30%) |
Aug 25, 2003 | 992.59 | 993.71 | 987.91 | 993.71 | 0 | +0.65(+0.07%) |
Aug 22, 2003 | 1007 | 1011 | 992.71 | 993.06 | 0 | -10.21(-1.02%) |
Aug 21, 2003 | 1002 | 1010 | 999.25 | 1003 | 0 | +2.97(+0.30%) |
Aug 20, 2003 | 1001 | 1004 | 996.53 | 1000 | 0 | -2.05(-0.20%) |
Aug 19, 2003 | 1001 | 1003 | 995.34 | 1002 | 0 | +2.61(+0.26%) |
Aug 18, 2003 | 992.19 | 1000 | 992.19 | 999.74 | 0 | +9.07(+0.92%) |
Aug 15, 2003 | 989.84 | 992.38 | 987.09 | 990.67 | 0 | +0.16(+0.02%) |
Aug 14, 2003 | 984.28 | 991.93 | 980.37 | 990.51 | 0 | +6.48(+0.66%) |
Aug 13, 2003 | 990.81 | 992.32 | 980.84 | 984.03 | 0 | -6.32(-0.64%) |
Aug 12, 2003 | 981.38 | 990.41 | 979.91 | 990.35 | 0 | +9.76(+1.00%) |
Aug 11, 2003 | 977.95 | 985.49 | 974.20 | 980.59 | 0 | +3.00(+0.31%) |
Aug 08, 2003 | 974.97 | 980.54 | 973.81 | 977.59 | 0 | +3.47(+0.36%) |
Aug 07, 2003 | 966.61 | 974.92 | 963.74 | 974.12 | 0 | +7.04(+0.73%) |
Aug 06, 2003 | 964.07 | 975.73 | 960.82 | 967.08 | 0 | +1.62(+0.17%) |
Aug 05, 2003 | 982.46 | 982.62 | 964.97 | 965.46 | 0 | -17.36(-1.77%) |
Aug 04, 2003 | 979.84 | 985.76 | 966.78 | 982.82 | 0 | +2.67(+0.27%) |
Aug 01, 2003 | 989.88 | 989.88 | 978.84 | 980.15 | 0 | -10.16(-1.03%) |
Jul 31, 2003 | 989.91 | 1005 | 988.76 | 990.31 | 0 | +2.82(+0.29%) |
Jul 30, 2003 | 990.21 | 992.57 | 985.95 | 987.49 | 0 | -1.79(-0.18%) |
Jul 29, 2003 | 996.99 | 998.67 | 984.18 | 989.28 | 0 | -7.24(-0.73%) |
Jul 28, 2003 | 998.99 | 1001 | 993.60 | 996.52 | 0 | -2.16(-0.22%) |
Jul 25, 2003 | 981.91 | 998.73 | 977.40 | 998.68 | 0 | +17.08(+1.74%) |
Jul 24, 2003 | 990.47 | 998.92 | 981.04 | 981.60 | 0 | -7.01(-0.71%) |
Jul 23, 2003 | 988.59 | 989.87 | 979.77 | 988.61 | 0 | +0.50(+0.05%) |
Jul 22, 2003 | 980.45 | 990.31 | 976.09 | 988.11 | 0 | +9.31(+0.95%) |
Jul 21, 2003 | 992.76 | 992.76 | 975.61 | 978.80 | 0 | -14.52(-1.46%) |
Jul 18, 2003 | 983.95 | 994.25 | 981.66 | 993.32 | 0 | +11.59(+1.18%) |
Jul 17, 2003 | 991.49 | 994.00 | 978.60 | 981.73 | 0 | -12.27(-1.23%) |
Jul 16, 2003 | 1002 | 1003 | 989.28 | 994.00 | 0 | -6.42(-0.64%) |
Jul 15, 2003 | 1006 | 1010 | 996.67 | 1000 | 0 | -3.44(-0.34%) |
Jul 14, 2003 | 1001 | 1015 | 1001 | 1004 | 0 | +5.72(+0.57%) |
Jul 11, 2003 | 989.69 | 1001 | 989.69 | 998.14 | 0 | +9.44(+0.95%) |
Jul 10, 2003 | 1000 | 1000 | 983.62 | 988.70 | 0 | -13.51(-1.35%) |
Jul 09, 2003 | 1007 | 1010 | 998.14 | 1002 | 0 | -5.63(-0.56%) |
Jul 08, 2003 | 1003 | 1009 | 998.73 | 1008 | 0 | +3.42(+0.34%) |
Jul 07, 2003 | 989.64 | 1006 | 989.64 | 1004 | 0 | +18.72(+1.90%) |
Jul 04, 2003 | 985.70 | 985.70 | 985.70 | 985.70 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 992.28 | 995.04 | 983.30 | 985.70 | 0 | -8.06(-0.81%) |
Jul 02, 2003 | 982.32 | 993.79 | 982.32 | 993.76 | 0 | +11.45(+1.17%) |
Jul 01, 2003 | 973.99 | 983.26 | 962.10 | 982.31 | 0 | +7.80(+0.80%) |
Jun 30, 2003 | 978.09 | 983.67 | 973.61 | 974.51 | 0 | -1.72(-0.18%) |
Jun 27, 2003 | 986.13 | 988.90 | 974.30 | 976.23 | 0 | -9.60(-0.97%) |
Jun 26, 2003 | 975.97 | 986.56 | 973.73 | 985.83 | 0 | +10.50(+1.08%) |
Jun 25, 2003 | 983.64 | 991.67 | 974.90 | 975.33 | 0 | -8.12(-0.83%) |
Jun 24, 2003 | 980.78 | 987.85 | 979.09 | 983.45 | 0 | +1.79(+0.18%) |
Jun 23, 2003 | 995.43 | 995.43 | 977.37 | 981.66 | 0 | -14.03(-1.41%) |
Jun 20, 2003 | 996.32 | 1002 | 993.40 | 995.69 | 0 | +0.99(+0.10%) |
Jun 19, 2003 | 1010 | 1011 | 993.03 | 994.70 | 0 | -15.39(-1.52%) |
Jun 18, 2003 | 1011 | 1015 | 1005 | 1010 | 0 | -1.57(-0.16%) |
Jun 17, 2003 | 1012 | 1015 | 1007 | 1012 | 0 | +0.92(+0.09%) |
Jun 16, 2003 | 989.22 | 1011 | 989.22 | 1011 | 0 | +22.13(+2.24%) |
Jun 13, 2003 | 999.08 | 1001 | 984.25 | 988.61 | 0 | -9.90(-0.99%) |
Jun 12, 2003 | 998.65 | 1003 | 991.27 | 998.51 | 0 | +1.03(+0.10%) |
Jun 11, 2003 | 984.09 | 997.48 | 981.59 | 997.48 | 0 | +12.64(+1.28%) |
Jun 10, 2003 | 977.31 | 984.84 | 976.79 | 984.84 | 0 | +8.91(+0.91%) |
Jun 09, 2003 | 987.02 | 987.02 | 972.52 | 975.93 | 0 | -11.83(-1.20%) |
Jun 06, 2003 | 993.19 | 1008 | 986.03 | 987.76 | 0 | -2.38(-0.24%) |
Jun 05, 2003 | 984.24 | 990.15 | 978.17 | 990.14 | 0 | +3.90(+0.40%) |
Jun 04, 2003 | 971.42 | 987.83 | 970.74 | 986.24 | 0 | +14.68(+1.51%) |
Jun 03, 2003 | 966.98 | 973.05 | 964.46 | 971.56 | 0 | +4.56(+0.47%) |