Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 104.17 | 104.17 | 100.52 | 100.52 | 7,679 | -3.41(-3.28%) |
Aug 28, 2003 | 103.13 | 104.30 | 103.13 | 103.93 | 4,906 | -1.08(-1.03%) |
Aug 27, 2003 | 102.74 | 105.47 | 102.74 | 105.01 | 2,453 | +2.27(+2.21%) |
Aug 26, 2003 | 102.41 | 105.62 | 101.32 | 102.74 | 4,266 | -0.29(-0.28%) |
Aug 25, 2003 | 104.39 | 104.39 | 102.35 | 103.03 | 3,839 | +0.72(+0.71%) |
Aug 22, 2003 | 110.62 | 110.62 | 102.31 | 102.31 | 7,146 | -4.12(-3.87%) |
Aug 21, 2003 | 107.57 | 111.56 | 105.36 | 106.42 | 6,292 | -1.01(-0.94%) |
Aug 20, 2003 | 104.98 | 107.75 | 104.98 | 107.44 | 10,879 | -2.73(-2.48%) |
Aug 19, 2003 | 107.77 | 111.54 | 103.42 | 110.16 | 3,519 | +6.09(+5.86%) |
Aug 18, 2003 | 101.30 | 107.63 | 101.30 | 104.07 | 8,426 | -1.84(-1.74%) |
Aug 15, 2003 | 102.72 | 105.91 | 102.72 | 105.91 | 1,386 | +2.07(+2.00%) |
Aug 14, 2003 | 100.75 | 103.83 | 100.75 | 103.83 | 2,239 | +1.17(+1.14%) |
Aug 13, 2003 | 100.74 | 103.59 | 100.45 | 102.66 | 4,053 | +2.63(+2.63%) |
Aug 12, 2003 | 101.72 | 101.72 | 99.41 | 100.04 | 7,039 | -0.28(-0.28%) |
Aug 11, 2003 | 101.31 | 101.32 | 99.38 | 100.32 | 5,333 | -1.73(-1.70%) |
Aug 08, 2003 | 101.26 | 102.06 | 100.71 | 102.05 | 1,813 | +0.54(+0.54%) |
Aug 07, 2003 | 98.47 | 102.55 | 98.47 | 101.51 | 3,519 | +0.66(+0.65%) |
Aug 06, 2003 | 99.48 | 103.83 | 99.48 | 100.85 | 5,226 | -0.17(-0.17%) |
Aug 05, 2003 | 102.10 | 103.97 | 100.80 | 101.02 | 4,906 | -1.17(-1.15%) |
Aug 04, 2003 | 101.30 | 103.83 | 100.43 | 102.19 | 4,159 | +0.00(+0.00%) |
Aug 01, 2003 | 106.18 | 108.76 | 101.29 | 102.19 | 9,279 | -6.53(-6.01%) |
Jul 31, 2003 | 100.32 | 116.44 | 100.32 | 108.73 | 47,570 | +5.83(+5.67%) |
Jul 30, 2003 | 96.91 | 102.90 | 96.57 | 102.90 | 25,171 | +6.41(+6.65%) |
Jul 29, 2003 | 98.43 | 98.43 | 94.88 | 96.48 | 2,773 | -1.18(-1.21%) |
Jul 28, 2003 | 98.21 | 98.48 | 96.77 | 97.67 | 3,626 | +1.06(+1.10%) |
Jul 25, 2003 | 96.57 | 97.97 | 94.88 | 96.61 | 13,652 | +0.79(+0.82%) |
Jul 24, 2003 | 97.31 | 98.15 | 94.74 | 95.82 | 5,972 | +0.01(+0.01%) |
Jul 23, 2003 | 95.17 | 97.79 | 94.16 | 95.81 | 3,199 | +0.09(+0.10%) |
Jul 22, 2003 | 95.09 | 95.72 | 93.77 | 95.72 | 4,266 | +1.26(+1.33%) |
Jul 21, 2003 | 97.22 | 97.22 | 93.77 | 94.46 | 5,652 | -3.05(-3.13%) |
Jul 18, 2003 | 99.36 | 99.88 | 96.10 | 97.51 | 11,092 | +0.41(+0.42%) |
Jul 17, 2003 | 99.24 | 101.01 | 96.82 | 97.09 | 9,812 | -0.82(-0.83%) |
Jul 16, 2003 | 98.16 | 99.85 | 96.99 | 97.91 | 10,452 | -1.35(-1.36%) |
Jul 15, 2003 | 98.74 | 99.26 | 98.03 | 99.26 | 5,119 | +0.34(+0.34%) |
Jul 14, 2003 | 98.96 | 99.95 | 98.74 | 98.92 | 5,333 | +1.11(+1.13%) |
Jul 11, 2003 | 100.00 | 101.17 | 97.82 | 97.82 | 2,239 | -2.18(-2.18%) |
Jul 10, 2003 | 100.82 | 101.58 | 99.68 | 100.00 | 11,092 | -0.36(-0.35%) |
Jul 09, 2003 | 102.32 | 102.73 | 99.87 | 100.36 | 16,212 | -0.99(-0.98%) |
Jul 08, 2003 | 101.26 | 103.01 | 100.23 | 101.35 | 13,225 | +1.12(+1.12%) |
Jul 07, 2003 | 100.08 | 101.14 | 97.90 | 100.22 | 12,159 | +0.84(+0.85%) |
Jul 03, 2003 | 96.62 | 100.04 | 96.62 | 99.38 | 6,612 | +0.35(+0.35%) |
Jul 02, 2003 | 94.85 | 100.87 | 94.85 | 99.03 | 11,945 | +4.53(+4.79%) |
Jul 01, 2003 | 94.69 | 94.97 | 92.82 | 94.51 | 5,119 | -0.03(-0.03%) |
Jun 30, 2003 | 93.74 | 94.67 | 92.35 | 94.53 | 13,012 | +0.79(+0.84%) |
Jun 27, 2003 | 93.76 | 93.76 | 91.68 | 93.75 | 9,172 | +0.04(+0.04%) |
Jun 26, 2003 | 91.14 | 94.43 | 91.14 | 93.71 | 4,266 | +1.19(+1.29%) |
Jun 25, 2003 | 91.93 | 93.61 | 91.93 | 92.52 | 4,906 | -1.09(-1.16%) |
Jun 24, 2003 | 94.37 | 94.37 | 91.89 | 93.61 | 7,466 | +2.09(+2.28%) |
Jun 23, 2003 | 93.39 | 93.76 | 91.52 | 91.52 | 7,252 | -1.96(-2.10%) |
Jun 20, 2003 | 92.64 | 94.36 | 91.44 | 93.47 | 8,746 | +1.08(+1.17%) |
Jun 19, 2003 | 93.70 | 93.70 | 90.94 | 92.40 | 10,026 | +0.84(+0.92%) |
Jun 18, 2003 | 94.55 | 94.55 | 90.94 | 91.55 | 5,546 | -1.09(-1.17%) |
Jun 17, 2003 | 92.42 | 93.54 | 92.38 | 92.64 | 39,144 | -0.83(-0.88%) |
Jun 16, 2003 | 94.06 | 94.22 | 92.37 | 93.47 | 8,959 | -0.27(-0.29%) |
Jun 13, 2003 | 94.22 | 94.22 | 93.09 | 93.74 | 5,546 | -0.95(-1.00%) |
Jun 12, 2003 | 90.94 | 94.68 | 90.94 | 94.68 | 12,159 | +0.03(+0.03%) |
Jun 11, 2003 | 93.94 | 94.69 | 92.35 | 94.66 | 5,652 | -0.22(-0.24%) |
Jun 10, 2003 | 93.32 | 95.51 | 93.15 | 94.88 | 5,866 | +1.13(+1.21%) |
Jun 09, 2003 | 94.97 | 94.79 | 93.30 | 93.75 | 7,466 | -1.22(-1.28%) |
Jun 06, 2003 | 96.57 | 97.32 | 94.97 | 94.97 | 6,719 | -0.98(-1.03%) |
Jun 05, 2003 | 94.69 | 96.93 | 94.35 | 95.95 | 5,866 | -0.56(-0.58%) |
Jun 04, 2003 | 93.76 | 97.25 | 93.66 | 96.51 | 12,479 | +2.76(+2.94%) |
Jun 03, 2003 | 95.68 | 95.68 | 93.76 | 93.76 | 1,599 | +0.65(+0.69%) |