Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3189 | 3221 | 3155 | 3210 | 0 | +37.76(+1.19%) |
Jul 30, 2003 | 3133 | 3183 | 3132 | 3173 | 0 | +30.12(+0.96%) |
Jul 29, 2003 | 3156 | 3189 | 3129 | 3142 | 0 | -22.54(-0.71%) |
Jul 28, 2003 | 3142 | 3181 | 3139 | 3165 | 0 | +55.61(+1.79%) |
Jul 25, 2003 | 3118 | 3136 | 3097 | 3109 | 0 | -47.54(-1.51%) |
Jul 24, 2003 | 3069 | 3158 | 3069 | 3157 | 0 | +67.45(+2.18%) |
Jul 23, 2003 | 3100 | 3114 | 3080 | 3089 | 0 | -3.21(-0.10%) |
Jul 22, 2003 | 3088 | 3094 | 3060 | 3093 | 0 | +11.56(+0.38%) |
Jul 21, 2003 | 3158 | 3158 | 3072 | 3081 | 0 | -48.15(-1.54%) |
Jul 18, 2003 | 3129 | 3157 | 3119 | 3129 | 0 | -0.16(-0.01%) |
Jul 17, 2003 | 3139 | 3145 | 3102 | 3129 | 0 | -21.35(-0.68%) |
Jul 16, 2003 | 3187 | 3199 | 3144 | 3151 | 0 | -28.61(-0.90%) |
Jul 15, 2003 | 3176 | 3206 | 3169 | 3179 | 0 | -10.90(-0.34%) |
Jul 14, 2003 | 3153 | 3202 | 3142 | 3190 | 0 | +51.96(+1.66%) |
Jul 11, 2003 | 3080 | 3140 | 3076 | 3138 | 0 | +39.99(+1.29%) |
Jul 10, 2003 | 3121 | 3135 | 3091 | 3098 | 0 | -41.65(-1.33%) |
Jul 09, 2003 | 3177 | 3191 | 3132 | 3140 | 0 | -38.04(-1.20%) |
Jul 08, 2003 | 3169 | 3203 | 3148 | 3178 | 0 | -4.22(-0.13%) |
Jul 07, 2003 | 3098 | 3182 | 3097 | 3182 | 0 | +109.79(+3.57%) |
Jul 04, 2003 | 3078 | 3091 | 3072 | 3072 | 0 | -19.69(-0.64%) |
Jul 03, 2003 | 3093 | 3106 | 3055 | 3092 | 0 | +13.02(+0.42%) |
Jul 02, 2003 | 3057 | 3088 | 3049 | 3079 | 0 | +66.07(+2.19%) |
Jul 01, 2003 | 3086 | 3098 | 3009 | 3013 | 0 | -71.10(-2.31%) |
Jun 30, 2003 | 3095 | 3137 | 3084 | 3084 | 0 | -24.92(-0.80%) |
Jun 27, 2003 | 3122 | 3128 | 3089 | 3109 | 0 | +5.56(+0.18%) |
Jun 26, 2003 | 3071 | 3129 | 3071 | 3103 | 0 | -5.24(-0.17%) |
Jun 25, 2003 | 3115 | 3132 | 3083 | 3109 | 0 | +5.36(+0.17%) |
Jun 24, 2003 | 3122 | 3130 | 3089 | 3103 | 0 | -15.90(-0.51%) |
Jun 23, 2003 | 3164 | 3176 | 3113 | 3119 | 0 | -70.87(-2.22%) |
Jun 20, 2003 | 3126 | 3199 | 3126 | 3190 | 0 | +25.20(+0.80%) |
Jun 19, 2003 | 3219 | 3221 | 3157 | 3165 | 0 | -49.02(-1.53%) |
Jun 18, 2003 | 3199 | 3229 | 3179 | 3214 | 0 | +13.18(+0.41%) |
Jun 17, 2003 | 3213 | 3224 | 3179 | 3201 | 0 | +26.26(+0.83%) |
Jun 16, 2003 | 3096 | 3177 | 3077 | 3174 | 0 | +65.55(+2.11%) |
Jun 13, 2003 | 3144 | 3160 | 3099 | 3109 | 0 | -43.22(-1.37%) |
Jun 12, 2003 | 3137 | 3171 | 3136 | 3152 | 0 | +30.26(+0.97%) |
Jun 11, 2003 | 3103 | 3131 | 3089 | 3122 | 0 | +38.05(+1.23%) |
Jun 10, 2003 | 3047 | 3090 | 3043 | 3084 | 0 | +28.62(+0.94%) |
Jun 09, 2003 | 3075 | 3088 | 3044 | 3055 | 0 | -37.98(-1.23%) |
Jun 06, 2003 | 3040 | 3113 | 3040 | 3093 | 0 | +59.14(+1.95%) |
Jun 05, 2003 | 3076 | 3086 | 3011 | 3034 | 0 | -29.78(-0.97%) |
Jun 04, 2003 | 3049 | 3080 | 3026 | 3064 | 0 | +24.44(+0.80%) |
Jun 03, 2003 | 3017 | 3039 | 3003 | 3039 | 0 | -8.91(-0.29%) |
Jun 02, 2003 | 3019 | 3048 | 2990 | 3048 | 0 | +56.57(+1.89%) |
May 30, 2003 | 2939 | 3013 | 2935 | 2992 | 0 | +22.57(+0.76%) |
May 29, 2003 | 2935 | 2986 | 2929 | 2969 | 0 | +19.57(+0.66%) |
May 28, 2003 | 2931 | 2956 | 2907 | 2950 | 0 | +58.14(+2.01%) |
May 27, 2003 | 2880 | 2904 | 2827 | 2891 | 0 | +5.95(+0.21%) |
May 26, 2003 | 2884 | 2926 | 2881 | 2886 | 0 | -11.64(-0.40%) |
May 23, 2003 | 2931 | 2931 | 2862 | 2897 | 0 | -6.11(-0.21%) |
May 22, 2003 | 2886 | 2906 | 2877 | 2903 | 0 | +22.07(+0.77%) |
May 21, 2003 | 2876 | 2881 | 2814 | 2881 | 0 | +3.94(+0.14%) |
May 20, 2003 | 2866 | 2890 | 2830 | 2877 | 0 | +9.97(+0.35%) |
May 19, 2003 | 2933 | 2933 | 2861 | 2867 | 0 | -127.58(-4.26%) |
May 16, 2003 | 2998 | 3036 | 2967 | 2995 | 0 | -1.11(-0.04%) |
May 15, 2003 | 2965 | 3007 | 2943 | 2996 | 0 | +34.15(+1.15%) |
May 14, 2003 | 2958 | 3017 | 2953 | 2962 | 0 | -1.80(-0.06%) |
May 13, 2003 | 2971 | 2981 | 2938 | 2964 | 0 | +1.00(+0.03%) |
May 12, 2003 | 2993 | 3004 | 2922 | 2963 | 0 | -5.26(-0.18%) |
May 09, 2003 | 2943 | 2968 | 2902 | 2968 | 0 | +28.72(+0.98%) |
May 08, 2003 | 3018 | 3036 | 2929 | 2939 | 0 | -84.79(-2.80%) |
May 07, 2003 | 3054 | 3071 | 3016 | 3024 | 0 | -33.60(-1.10%) |
May 06, 2003 | 2998 | 3058 | 2981 | 3058 | 0 | +61.34(+2.05%) |
May 05, 2003 | 2993 | 3036 | 2991 | 2996 | 0 | +33.10(+1.12%) |
May 02, 2003 | 2945 | 2963 | 2905 | 2963 | 0 | -100.79(-3.29%) |