Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3173 | 3185 | 3173 | 3176 | 0 | +5.90(+0.19%) |
Sep 29, 2003 | 3174 | 3177 | 3162 | 3170 | 0 | -5.40(-0.17%) |
Sep 26, 2003 | 3178 | 3186 | 3170 | 3176 | 0 | -4.50(-0.14%) |
Sep 25, 2003 | 3209 | 3210 | 3175 | 3180 | 0 | -34.10(-1.06%) |
Sep 24, 2003 | 3187 | 3214 | 3187 | 3214 | 0 | +27.10(+0.85%) |
Sep 23, 2003 | 3198 | 3201 | 3185 | 3187 | 0 | -12.80(-0.40%) |
Sep 22, 2003 | 3224 | 3225 | 3197 | 3200 | 0 | -23.40(-0.73%) |
Sep 19, 2003 | 3225 | 3249 | 3223 | 3223 | 0 | -1.60(-0.05%) |
Sep 18, 2003 | 3222 | 3232 | 3220 | 3225 | 0 | +3.50(+0.11%) |
Sep 17, 2003 | 3201 | 3227 | 3201 | 3222 | 0 | +24.30(+0.76%) |
Sep 16, 2003 | 3192 | 3197 | 3186 | 3197 | 0 | +5.60(+0.18%) |
Sep 15, 2003 | 3197 | 3202 | 3188 | 3192 | 0 | -3.60(-0.11%) |
Sep 12, 2003 | 3201 | 3210 | 3195 | 3195 | 0 | -1.90(-0.06%) |
Sep 11, 2003 | 3216 | 3216 | 3193 | 3197 | 0 | -23.00(-0.71%) |
Sep 10, 2003 | 3232 | 3232 | 3219 | 3220 | 0 | -17.40(-0.54%) |
Sep 09, 2003 | 3235 | 3250 | 3234 | 3238 | 0 | +4.50(+0.14%) |
Sep 08, 2003 | 3219 | 3238 | 3218 | 3233 | 0 | +12.90(+0.40%) |
Sep 05, 2003 | 3234 | 3234 | 3214 | 3220 | 0 | -13.70(-0.42%) |
Sep 04, 2003 | 3223 | 3244 | 3223 | 3234 | 0 | +14.60(+0.45%) |
Sep 03, 2003 | 3224 | 3237 | 3219 | 3219 | 0 | -4.70(-0.15%) |
Sep 02, 2003 | 3215 | 3224 | 3212 | 3224 | 0 | +11.80(+0.37%) |
Sep 01, 2003 | 3206 | 3217 | 3205 | 3212 | 0 | +9.20(+0.29%) |
Aug 29, 2003 | 3198 | 3210 | 3196 | 3203 | 0 | +6.00(+0.19%) |
Aug 28, 2003 | 3182 | 3200 | 3182 | 3197 | 0 | +18.70(+0.59%) |
Aug 27, 2003 | 3168 | 3187 | 3167 | 3178 | 0 | +10.90(+0.34%) |
Aug 26, 2003 | 3174 | 3174 | 3162 | 3167 | 0 | -7.70(-0.24%) |
Aug 25, 2003 | 3181 | 3182 | 3171 | 3175 | 0 | -5.40(-0.17%) |
Aug 22, 2003 | 3174 | 3181 | 3174 | 3180 | 0 | +10.50(+0.33%) |
Aug 21, 2003 | 3167 | 3171 | 3162 | 3170 | 0 | +2.20(+0.07%) |
Aug 20, 2003 | 3165 | 3178 | 3165 | 3168 | 0 | +2.70(+0.09%) |
Aug 19, 2003 | 3168 | 3179 | 3164 | 3165 | 0 | +6.70(+0.21%) |
Aug 18, 2003 | 3146 | 3163 | 3146 | 3158 | 0 | +15.50(+0.49%) |
Aug 15, 2003 | 3145 | 3151 | 3141 | 3143 | 0 | -0.40(-0.01%) |
Aug 14, 2003 | 3151 | 3156 | 3140 | 3143 | 0 | -7.20(-0.23%) |
Aug 13, 2003 | 3136 | 3152 | 3136 | 3150 | 0 | +15.70(+0.50%) |
Aug 12, 2003 | 3139 | 3147 | 3133 | 3135 | 0 | -1.80(-0.06%) |
Aug 11, 2003 | 3136 | 3149 | 3136 | 3136 | 0 | +0.80(+0.03%) |
Aug 08, 2003 | 3128 | 3142 | 3128 | 3136 | 0 | +11.20(+0.36%) |
Aug 07, 2003 | 3119 | 3135 | 3119 | 3124 | 0 | +5.90(+0.19%) |
Aug 06, 2003 | 3122 | 3122 | 3106 | 3119 | 0 | -4.80(-0.15%) |
Aug 05, 2003 | 3118 | 3130 | 3111 | 3123 | 0 | +7.60(+0.24%) |
Aug 04, 2003 | 3124 | 3124 | 3107 | 3116 | 0 | -10.20(-0.33%) |
Aug 01, 2003 | 3112 | 3126 | 3111 | 3126 | 0 | +19.30(+0.62%) |
Jul 31, 2003 | 3077 | 3115 | 3077 | 3107 | 0 | +29.80(+0.97%) |
Jul 30, 2003 | 3091 | 3091 | 3070 | 3077 | 0 | -16.10(-0.52%) |
Jul 29, 2003 | 3103 | 3103 | 3086 | 3093 | 0 | -10.10(-0.33%) |
Jul 28, 2003 | 3083 | 3106 | 3083 | 3103 | 0 | +21.80(+0.71%) |
Jul 25, 2003 | 3076 | 3084 | 3064 | 3081 | 0 | +8.30(+0.27%) |
Jul 24, 2003 | 3069 | 3074 | 3065 | 3073 | 0 | +4.90(+0.16%) |
Jul 23, 2003 | 3050 | 3070 | 3050 | 3068 | 0 | +19.60(+0.64%) |
Jul 22, 2003 | 3068 | 3068 | 3041 | 3048 | 0 | -22.10(-0.72%) |
Jul 21, 2003 | 3068 | 3083 | 3068 | 3071 | 0 | +5.70(+0.19%) |
Jul 18, 2003 | 3068 | 3068 | 3055 | 3065 | 0 | -2.60(-0.08%) |
Jul 17, 2003 | 3075 | 3075 | 3054 | 3068 | 0 | -7.70(-0.25%) |
Jul 16, 2003 | 3061 | 3075 | 3052 | 3075 | 0 | +14.20(+0.46%) |
Jul 15, 2003 | 3053 | 3066 | 3053 | 3061 | 0 | +7.60(+0.25%) |
Jul 14, 2003 | 3023 | 3058 | 3023 | 3053 | 0 | +30.60(+1.01%) |
Jul 11, 2003 | 3023 | 3024 | 3005 | 3023 | 0 | +0.10(+0.00%) |
Jul 10, 2003 | 3008 | 3032 | 3003 | 3023 | 0 | +14.40(+0.48%) |
Jul 09, 2003 | 3014 | 3014 | 3002 | 3008 | 0 | -5.30(-0.18%) |
Jul 08, 2003 | 3005 | 3037 | 3005 | 3014 | 0 | +8.20(+0.27%) |
Jul 07, 2003 | 3001 | 3012 | 3001 | 3005 | 0 | +4.60(+0.15%) |
Jul 04, 2003 | 3017 | 3017 | 2992 | 3001 | 0 | -16.30(-0.54%) |
Jul 03, 2003 | 3003 | 3022 | 3003 | 3017 | 0 | +13.70(+0.46%) |
Jul 02, 2003 | 3009 | 3009 | 2995 | 3003 | 0 | -5.80(-0.19%) |