Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 72100 | 72200 | 70700 | 71000 | 900 | -700.00(-0.98%) |
May 29, 2003 | 72650 | 72700 | 71700 | 71700 | 400 | -1100.00(-1.51%) |
May 28, 2003 | 73200 | 73500 | 72600 | 72800 | 500 | -900.00(-1.22%) |
May 27, 2003 | 73900 | 74200 | 73700 | 73700 | 200 | -150.00(-0.20%) |
May 23, 2003 | 73400 | 74100 | 73300 | 73850 | 400 | +450.00(+0.61%) |
May 22, 2003 | 73100 | 73400 | 73100 | 73400 | 200 | +410.00(+0.56%) |
May 21, 2003 | 73000 | 73200 | 72800 | 72990 | 200 | -410.00(-0.56%) |
May 20, 2003 | 73600 | 73600 | 73300 | 73400 | 200 | -90.00(-0.12%) |
May 19, 2003 | 73500 | 73500 | 72900 | 73490 | 200 | -60.00(-0.08%) |
May 16, 2003 | 73900 | 73900 | 73550 | 73550 | 100 | -50.00(-0.07%) |
May 15, 2003 | 73600 | 74000 | 73600 | 73600 | 300 | +0.00(+0.00%) |
May 14, 2003 | 73890 | 73900 | 73600 | 73600 | 100 | -200.00(-0.27%) |
May 13, 2003 | 73800 | 74100 | 73700 | 73800 | 200 | -200.00(-0.27%) |
May 12, 2003 | 73200 | 74200 | 73200 | 74000 | 400 | +1300.00(+1.79%) |
May 09, 2003 | 72800 | 73000 | 72000 | 72700 | 400 | +100.00(+0.14%) |
May 08, 2003 | 73990 | 73990 | 72600 | 72600 | 200 | -1300.00(-1.76%) |
May 07, 2003 | 73700 | 73990 | 73200 | 73900 | 300 | +400.00(+0.54%) |
May 06, 2003 | 73000 | 73890 | 72900 | 73500 | 400 | +700.00(+0.96%) |
May 05, 2003 | 71400 | 72800 | 71400 | 72800 | 1,100 | +2400.00(+3.41%) |
May 02, 2003 | 69700 | 70600 | 69700 | 70400 | 400 | +600.00(+0.86%) |
May 01, 2003 | 70100 | 70400 | 69750 | 69800 | 900 | -15.00(-0.02%) |
Apr 30, 2003 | 70300 | 70500 | 69500 | 69815 | 700 | -485.00(-0.69%) |
Apr 29, 2003 | 70600 | 70900 | 70200 | 70300 | 200 | -200.00(-0.28%) |
Apr 28, 2003 | 71100 | 71100 | 70300 | 70500 | 300 | -150.00(-0.21%) |
Apr 25, 2003 | 71800 | 71800 | 70450 | 70650 | 300 | -1300.00(-1.81%) |
Apr 24, 2003 | 72900 | 72900 | 71950 | 71950 | 300 | -750.00(-1.03%) |
Apr 23, 2003 | 73500 | 73500 | 72500 | 72700 | 200 | -700.00(-0.95%) |
Apr 22, 2003 | 72200 | 73600 | 72200 | 73400 | 1,000 | +1250.00(+1.73%) |
Apr 21, 2003 | 72100 | 72400 | 71900 | 72150 | 200 | +250.00(+0.35%) |
Apr 17, 2003 | 70800 | 72000 | 70800 | 71900 | 100 | +900.00(+1.27%) |
Apr 16, 2003 | 70900 | 72100 | 70900 | 71000 | 300 | +500.00(+0.71%) |
Apr 15, 2003 | 71100 | 71200 | 70500 | 70500 | 300 | -490.00(-0.69%) |
Apr 14, 2003 | 69990 | 71500 | 69800 | 70990 | 300 | +990.00(+1.41%) |
Apr 11, 2003 | 69850 | 70000 | 69100 | 70000 | 400 | +285.00(+0.41%) |
Apr 10, 2003 | 69600 | 69800 | 69600 | 69715 | 200 | +115.00(+0.17%) |
Apr 09, 2003 | 69300 | 69700 | 69300 | 69600 | 200 | +300.00(+0.43%) |
Apr 08, 2003 | 68900 | 69500 | 68900 | 69300 | 200 | -100.00(-0.14%) |
Apr 07, 2003 | 70000 | 70500 | 69200 | 69400 | 500 | +200.00(+0.29%) |
Apr 04, 2003 | 69200 | 69500 | 69000 | 69200 | 300 | +400.00(+0.58%) |
Apr 03, 2003 | 69900 | 69900 | 68000 | 68800 | 200 | -900.00(-1.29%) |
Apr 02, 2003 | 66800 | 69700 | 66800 | 69700 | 500 | +4200.00(+6.41%) |
Apr 01, 2003 | 64600 | 65500 | 64305 | 65500 | 400 | +1700.00(+2.66%) |
Mar 31, 2003 | 65010 | 65200 | 63800 | 63800 | 700 | -1500.00(-2.30%) |
Mar 28, 2003 | 65300 | 66200 | 65300 | 65300 | 360 | -100.00(-0.15%) |
Mar 27, 2003 | 65800 | 65900 | 65400 | 65400 | 260 | -610.00(-0.92%) |
Mar 26, 2003 | 66300 | 66400 | 66000 | 66010 | 420 | -790.00(-1.18%) |
Mar 25, 2003 | 67300 | 67500 | 66700 | 66800 | 320 | -200.00(-0.30%) |
Mar 24, 2003 | 68000 | 68000 | 66700 | 67000 | 240 | -1700.00(-2.47%) |
Mar 21, 2003 | 69100 | 69400 | 68700 | 68700 | 440 | -300.00(-0.43%) |
Mar 20, 2003 | 68899 | 69500 | 68350 | 69000 | 400 | +101.00(+0.15%) |
Mar 19, 2003 | 68200 | 69500 | 67690 | 68899 | 580 | +899.00(+1.32%) |
Mar 18, 2003 | 69000 | 69000 | 68000 | 68000 | 430 | -1000.00(-1.45%) |
Mar 17, 2003 | 68200 | 69300 | 68100 | 69000 | 220 | +900.00(+1.32%) |
Mar 14, 2003 | 68400 | 68400 | 67900 | 68100 | 250 | -400.00(-0.58%) |
Mar 13, 2003 | 67500 | 68650 | 67500 | 68500 | 600 | +1200.00(+1.78%) |
Mar 12, 2003 | 67400 | 67800 | 67100 | 67300 | 500 | -450.00(-0.66%) |
Mar 11, 2003 | 67400 | 67800 | 67100 | 67750 | 200 | +50.00(+0.07%) |
Mar 10, 2003 | 65403 | 68500 | 65403 | 67700 | 500 | +2900.00(+4.48%) |
Mar 07, 2003 | 63000 | 64800 | 62900 | 64800 | 200 | +1210.00(+1.90%) |
Mar 06, 2003 | 63250 | 63600 | 63100 | 63590 | 100 | +490.00(+0.78%) |
Mar 05, 2003 | 63700 | 63700 | 63100 | 63100 | 200 | -800.00(-1.25%) |
Mar 04, 2003 | 63400 | 65000 | 63400 | 63900 | 500 | +500.00(+0.79%) |