Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 2078 | 2079 | 2041 | 2052 | 0 | -19.02(-0.92%) |
Sep 29, 2003 | 2078 | 2096 | 2064 | 2071 | 0 | -6.76(-0.33%) |
Sep 26, 2003 | 2074 | 2087 | 2068 | 2078 | 0 | -3.36(-0.16%) |
Sep 25, 2003 | 2076 | 2092 | 2066 | 2081 | 0 | -9.08(-0.43%) |
Sep 24, 2003 | 2100 | 2102 | 2080 | 2090 | 0 | -2.73(-0.13%) |
Sep 23, 2003 | 2109 | 2110 | 2087 | 2093 | 0 | -10.71(-0.51%) |
Sep 22, 2003 | 2105 | 2107 | 2089 | 2103 | 0 | -6.39(-0.30%) |
Sep 19, 2003 | 2137 | 2139 | 2108 | 2110 | 0 | -12.94(-0.61%) |
Sep 18, 2003 | 2126 | 2134 | 2118 | 2123 | 0 | +0.79(+0.04%) |
Sep 17, 2003 | 2123 | 2131 | 2117 | 2122 | 0 | +4.75(+0.22%) |
Sep 16, 2003 | 2105 | 2119 | 2098 | 2117 | 0 | +13.53(+0.64%) |
Sep 15, 2003 | 2097 | 2106 | 2092 | 2104 | 0 | +13.78(+0.66%) |
Sep 12, 2003 | 2100 | 2111 | 2087 | 2090 | 0 | +1.04(+0.05%) |
Sep 11, 2003 | 2066 | 2089 | 2061 | 2089 | 0 | +16.65(+0.80%) |
Sep 10, 2003 | 2088 | 2092 | 2069 | 2072 | 0 | -26.69(-1.27%) |
Sep 09, 2003 | 2114 | 2116 | 2091 | 2099 | 0 | -16.25(-0.77%) |
Sep 08, 2003 | 2089 | 2120 | 2088 | 2115 | 0 | +18.80(+0.90%) |
Sep 05, 2003 | 2101 | 2105 | 2085 | 2096 | 0 | -6.11(-0.29%) |
Sep 04, 2003 | 2105 | 2110 | 2097 | 2103 | 0 | -5.40(-0.26%) |
Sep 03, 2003 | 2077 | 2111 | 2077 | 2108 | 0 | +40.09(+1.94%) |
Sep 02, 2003 | 2070 | 2083 | 2064 | 2068 | 0 | -5.20(-0.25%) |
Sep 01, 2003 | 2051 | 2075 | 2051 | 2073 | 0 | +29.20(+1.43%) |
Aug 29, 2003 | 2078 | 2081 | 2044 | 2044 | 0 | -28.13(-1.36%) |
Aug 28, 2003 | 2086 | 2090 | 2061 | 2072 | 0 | -18.97(-0.91%) |
Aug 27, 2003 | 2089 | 2092 | 2083 | 2091 | 0 | +8.40(+0.40%) |
Aug 26, 2003 | 2106 | 2113 | 2077 | 2083 | 0 | -22.18(-1.05%) |
Aug 25, 2003 | 2105 | 2110 | 2092 | 2105 | 0 | -5.44(-0.26%) |
Aug 22, 2003 | 2112 | 2117 | 2101 | 2110 | 0 | -1.86(-0.09%) |
Aug 21, 2003 | 2098 | 2115 | 2097 | 2112 | 0 | +17.89(+0.85%) |
Aug 20, 2003 | 2109 | 2110 | 2084 | 2094 | 0 | -22.18(-1.05%) |
Aug 19, 2003 | 2099 | 2118 | 2094 | 2116 | 0 | +25.56(+1.22%) |
Aug 18, 2003 | 2080 | 2092 | 2075 | 2091 | 0 | +13.12(+0.63%) |
Aug 15, 2003 | 2054 | 2078 | 2054 | 2078 | 0 | +20.17(+0.98%) |
Aug 14, 2003 | 2042 | 2057 | 2035 | 2057 | 0 | +20.37(+1.00%) |
Aug 13, 2003 | 2050 | 2051 | 2033 | 2037 | 0 | -6.07(-0.30%) |
Aug 12, 2003 | 2037 | 2044 | 2031 | 2043 | 0 | +9.96(+0.49%) |
Aug 11, 2003 | 2031 | 2041 | 2029 | 2033 | 0 | +6.31(+0.31%) |
Aug 08, 2003 | 2019 | 2038 | 2014 | 2027 | 0 | +6.51(+0.32%) |
Aug 07, 2003 | 2022 | 2022 | 2000 | 2020 | 0 | +12.24(+0.61%) |
Aug 06, 2003 | 2014 | 2023 | 1999 | 2008 | 0 | -23.04(-1.13%) |
Aug 05, 2003 | 2021 | 2035 | 2017 | 2031 | 0 | +14.14(+0.70%) |
Aug 04, 2003 | 2020 | 2038 | 2009 | 2017 | 0 | -3.09(-0.15%) |
Aug 01, 2003 | 2026 | 2032 | 2014 | 2020 | 0 | -3.13(-0.15%) |
Jul 31, 2003 | 1998 | 2023 | 1993 | 2023 | 0 | +23.56(+1.18%) |
Jul 30, 2003 | 1982 | 2000 | 1977 | 2000 | 0 | +12.42(+0.62%) |
Jul 29, 2003 | 1993 | 2007 | 1979 | 1987 | 0 | -7.49(-0.38%) |
Jul 28, 2003 | 1993 | 2001 | 1987 | 1995 | 0 | +18.00(+0.91%) |
Jul 25, 2003 | 1980 | 1990 | 1969 | 1977 | 0 | -8.20(-0.41%) |
Jul 24, 2003 | 1975 | 1989 | 1964 | 1985 | 0 | +18.88(+0.96%) |
Jul 23, 2003 | 1978 | 1985 | 1963 | 1966 | 0 | -6.96(-0.35%) |
Jul 22, 2003 | 1973 | 1974 | 1954 | 1973 | 0 | +10.00(+0.51%) |
Jul 21, 2003 | 1992 | 1998 | 1962 | 1963 | 0 | -18.47(-0.93%) |
Jul 18, 2003 | 1977 | 1986 | 1963 | 1982 | 0 | +0.01(+0.00%) |
Jul 17, 2003 | 1968 | 1983 | 1957 | 1982 | 0 | +9.90(+0.50%) |
Jul 16, 2003 | 1995 | 2000 | 1969 | 1972 | 0 | -20.11(-1.01%) |
Jul 15, 2003 | 1998 | 2003 | 1986 | 1992 | 0 | -8.30(-0.41%) |
Jul 14, 2003 | 1977 | 2006 | 1973 | 2000 | 0 | +24.07(+1.22%) |
Jul 11, 2003 | 1940 | 1976 | 1940 | 1976 | 0 | +26.98(+1.38%) |
Jul 10, 2003 | 1962 | 1968 | 1949 | 1949 | 0 | -16.81(-0.86%) |
Jul 09, 2003 | 1978 | 1979 | 1957 | 1966 | 0 | -11.37(-0.58%) |
Jul 08, 2003 | 1960 | 1980 | 1959 | 1977 | 0 | +10.45(+0.53%) |
Jul 07, 2003 | 1924 | 1972 | 1924 | 1967 | 0 | +54.23(+2.84%) |
Jul 04, 2003 | 1923 | 1933 | 1911 | 1912 | 0 | -14.81(-0.77%) |
Jul 03, 2003 | 1939 | 1942 | 1906 | 1927 | 0 | -4.10(-0.21%) |
Jul 02, 2003 | 1923 | 1936 | 1915 | 1931 | 0 | +31.52(+1.66%) |