Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 100.22 | 116.33 | 100.22 | 108.62 | 47,615 | +5.83(+5.67%) |
Jul 30, 2003 | 96.82 | 102.80 | 96.48 | 102.80 | 25,195 | +6.41(+6.65%) |
Jul 29, 2003 | 98.34 | 98.34 | 94.79 | 96.39 | 2,775 | -1.18(-1.21%) |
Jul 28, 2003 | 98.12 | 98.39 | 96.68 | 97.57 | 3,629 | +1.06(+1.10%) |
Jul 25, 2003 | 96.48 | 97.88 | 94.79 | 96.51 | 13,665 | +0.79(+0.82%) |
Jul 24, 2003 | 97.22 | 98.06 | 94.65 | 95.73 | 5,978 | +0.01(+0.01%) |
Jul 23, 2003 | 95.08 | 97.69 | 94.07 | 95.72 | 3,202 | +0.09(+0.10%) |
Jul 22, 2003 | 95.00 | 95.63 | 93.69 | 95.62 | 4,270 | +1.26(+1.33%) |
Jul 21, 2003 | 97.13 | 97.13 | 93.69 | 94.37 | 5,658 | -3.04(-3.12%) |
Jul 18, 2003 | 99.27 | 99.78 | 96.01 | 97.41 | 11,103 | +0.41(+0.42%) |
Jul 17, 2003 | 99.15 | 100.92 | 96.73 | 97.00 | 9,822 | -0.81(-0.83%) |
Jul 16, 2003 | 98.07 | 99.75 | 96.90 | 97.82 | 10,462 | -1.35(-1.36%) |
Jul 15, 2003 | 98.65 | 99.16 | 97.94 | 99.16 | 5,124 | +0.34(+0.34%) |
Jul 14, 2003 | 98.87 | 99.86 | 98.65 | 98.83 | 5,338 | +1.11(+1.13%) |
Jul 11, 2003 | 99.90 | 101.08 | 97.72 | 97.72 | 2,241 | -2.18(-2.18%) |
Jul 10, 2003 | 100.72 | 101.49 | 99.59 | 99.90 | 11,103 | -0.36(-0.36%) |
Jul 09, 2003 | 102.22 | 102.63 | 99.77 | 100.26 | 16,227 | -0.99(-0.98%) |
Jul 08, 2003 | 101.16 | 102.91 | 100.14 | 101.25 | 13,238 | +1.12(+1.12%) |
Jul 07, 2003 | 99.98 | 101.05 | 97.81 | 100.13 | 12,170 | +0.84(+0.85%) |
Jul 03, 2003 | 96.52 | 99.94 | 96.52 | 99.29 | 6,619 | +0.35(+0.35%) |
Jul 02, 2003 | 94.76 | 100.78 | 94.76 | 98.94 | 11,957 | +4.52(+4.79%) |
Jul 01, 2003 | 94.60 | 94.88 | 92.73 | 94.42 | 5,124 | -0.03(-0.03%) |
Jun 30, 2003 | 93.65 | 94.58 | 92.26 | 94.44 | 13,024 | +0.79(+0.84%) |
Jun 27, 2003 | 93.67 | 93.67 | 91.60 | 93.66 | 9,181 | +0.04(+0.04%) |
Jun 26, 2003 | 91.05 | 94.34 | 91.05 | 93.62 | 4,270 | +1.19(+1.29%) |
Jun 25, 2003 | 91.84 | 93.52 | 91.84 | 92.43 | 4,911 | -1.09(-1.16%) |
Jun 24, 2003 | 94.28 | 94.28 | 91.80 | 93.52 | 7,473 | +2.09(+2.28%) |
Jun 23, 2003 | 93.30 | 93.67 | 91.43 | 91.43 | 7,259 | -1.96(-2.10%) |
Jun 20, 2003 | 92.55 | 94.27 | 91.35 | 93.39 | 8,754 | +1.08(+1.17%) |
Jun 19, 2003 | 93.61 | 93.61 | 90.86 | 92.31 | 10,035 | +0.84(+0.92%) |
Jun 18, 2003 | 94.46 | 94.46 | 90.86 | 91.47 | 5,551 | -1.09(-1.17%) |
Jun 17, 2003 | 92.33 | 93.45 | 92.29 | 92.55 | 39,181 | -0.82(-0.88%) |
Jun 16, 2003 | 93.97 | 94.14 | 92.28 | 93.38 | 8,967 | -0.27(-0.29%) |
Jun 13, 2003 | 94.14 | 94.14 | 93.00 | 93.65 | 5,551 | -0.95(-1.00%) |
Jun 12, 2003 | 90.86 | 94.59 | 90.86 | 94.59 | 12,170 | +0.03(+0.03%) |
Jun 11, 2003 | 93.85 | 94.60 | 92.26 | 94.57 | 5,658 | -0.22(-0.24%) |
Jun 10, 2003 | 93.24 | 95.42 | 93.06 | 94.79 | 5,871 | +1.13(+1.21%) |
Jun 09, 2003 | 94.88 | 94.70 | 93.21 | 93.66 | 7,473 | -1.22(-1.28%) |
Jun 06, 2003 | 96.48 | 97.23 | 94.88 | 94.88 | 6,725 | -0.98(-1.03%) |
Jun 05, 2003 | 94.60 | 96.84 | 94.26 | 95.86 | 5,871 | -0.56(-0.58%) |
Jun 04, 2003 | 93.67 | 97.16 | 93.57 | 96.42 | 12,491 | +2.75(+2.94%) |
Jun 03, 2003 | 95.59 | 95.59 | 93.67 | 93.67 | 1,601 | +0.65(+0.69%) |
Jun 02, 2003 | 94.00 | 96.46 | 93.02 | 93.02 | 3,202 | -2.14(-2.25%) |
May 30, 2003 | 93.95 | 95.17 | 93.68 | 95.17 | 11,103 | +3.64(+3.98%) |
May 29, 2003 | 94.28 | 94.59 | 91.52 | 91.52 | 7,046 | -1.11(-1.20%) |
May 28, 2003 | 92.95 | 93.20 | 91.39 | 92.64 | 10,889 | -0.37(-0.39%) |
May 27, 2003 | 93.06 | 93.67 | 91.46 | 93.00 | 5,231 | +0.65(+0.70%) |
May 23, 2003 | 92.92 | 93.39 | 91.93 | 92.36 | 3,096 | +0.47(+0.51%) |
May 22, 2003 | 92.35 | 93.43 | 90.76 | 91.89 | 6,085 | +0.09(+0.10%) |
May 21, 2003 | 92.07 | 92.51 | 90.78 | 91.79 | 4,697 | -0.71(-0.77%) |
May 20, 2003 | 91.90 | 92.51 | 90.86 | 92.51 | 9,395 | +1.35(+1.48%) |
May 19, 2003 | 93.48 | 93.48 | 91.11 | 91.16 | 8,327 | -2.32(-2.48%) |
May 16, 2003 | 90.11 | 95.50 | 90.11 | 93.48 | 5,551 | +0.59(+0.64%) |
May 15, 2003 | 93.63 | 95.13 | 91.85 | 92.89 | 11,743 | +0.16(+0.17%) |
May 14, 2003 | 93.57 | 93.66 | 91.93 | 92.73 | 1,814 | +0.56(+0.61%) |
May 13, 2003 | 92.36 | 94.14 | 91.40 | 92.17 | 4,804 | -0.61(-0.66%) |
May 12, 2003 | 93.20 | 95.44 | 92.01 | 92.78 | 6,298 | -1.00(-1.07%) |
May 09, 2003 | 94.98 | 96.06 | 93.67 | 93.78 | 6,619 | -0.82(-0.87%) |
May 08, 2003 | 94.28 | 95.78 | 93.84 | 94.60 | 7,366 | +0.00(+0.00%) |
May 07, 2003 | 94.79 | 97.77 | 94.60 | 94.60 | 10,462 | -1.29(-1.35%) |
May 06, 2003 | 94.07 | 96.34 | 93.06 | 95.90 | 7,686 | +2.35(+2.51%) |
May 05, 2003 | 92.87 | 94.03 | 91.23 | 93.54 | 10,996 | +1.39(+1.50%) |
May 02, 2003 | 92.67 | 92.68 | 92.16 | 92.16 | 5,765 | +0.61(+0.66%) |