Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 94.04 | 95.26 | 93.77 | 95.26 | 11,092 | +3.65(+3.98%) |
May 29, 2003 | 94.37 | 94.68 | 91.61 | 91.61 | 7,039 | -1.12(-1.20%) |
May 28, 2003 | 93.03 | 93.29 | 91.48 | 92.72 | 10,879 | -0.37(-0.39%) |
May 27, 2003 | 93.15 | 93.76 | 91.54 | 93.09 | 5,226 | +0.65(+0.70%) |
May 23, 2003 | 93.01 | 93.47 | 92.02 | 92.44 | 3,093 | +0.47(+0.51%) |
May 22, 2003 | 92.43 | 93.52 | 90.85 | 91.97 | 6,079 | +0.09(+0.10%) |
May 21, 2003 | 92.16 | 92.59 | 90.87 | 91.88 | 4,693 | -0.71(-0.77%) |
May 20, 2003 | 91.98 | 92.59 | 90.94 | 92.59 | 9,386 | +1.35(+1.48%) |
May 19, 2003 | 93.57 | 93.57 | 91.20 | 91.24 | 8,319 | -2.33(-2.48%) |
May 16, 2003 | 90.19 | 95.59 | 90.19 | 93.57 | 5,546 | +0.59(+0.64%) |
May 15, 2003 | 93.72 | 95.22 | 91.94 | 92.98 | 11,732 | +0.16(+0.17%) |
May 14, 2003 | 93.66 | 93.75 | 92.02 | 92.82 | 1,813 | +0.56(+0.61%) |
May 13, 2003 | 92.44 | 94.23 | 91.49 | 92.26 | 4,799 | -0.61(-0.66%) |
May 12, 2003 | 93.29 | 95.53 | 92.10 | 92.87 | 6,292 | -1.00(-1.07%) |
May 09, 2003 | 95.07 | 96.15 | 93.76 | 93.87 | 6,612 | -0.83(-0.87%) |
May 08, 2003 | 94.37 | 95.87 | 93.93 | 94.69 | 7,359 | +0.00(+0.00%) |
May 07, 2003 | 94.88 | 97.86 | 94.69 | 94.69 | 10,452 | -1.29(-1.35%) |
May 06, 2003 | 94.16 | 96.43 | 93.15 | 95.99 | 7,679 | +2.35(+2.51%) |
May 05, 2003 | 92.96 | 94.12 | 91.32 | 93.63 | 10,985 | +1.39(+1.50%) |
May 02, 2003 | 92.76 | 92.77 | 92.25 | 92.25 | 5,759 | +0.61(+0.67%) |
May 01, 2003 | 90.15 | 92.02 | 90.15 | 91.64 | 6,292 | +0.45(+0.49%) |
Apr 30, 2003 | 90.57 | 92.82 | 90.57 | 91.19 | 5,013 | -0.58(-0.63%) |
Apr 29, 2003 | 92.82 | 95.35 | 91.19 | 91.77 | 8,212 | -2.71(-2.87%) |
Apr 28, 2003 | 92.12 | 95.54 | 90.81 | 94.48 | 12,692 | +1.82(+1.96%) |
Apr 25, 2003 | 93.52 | 94.57 | 92.36 | 92.66 | 7,892 | -1.15(-1.23%) |
Apr 24, 2003 | 94.00 | 95.87 | 92.82 | 93.81 | 10,239 | -2.29(-2.38%) |
Apr 23, 2003 | 96.47 | 97.04 | 95.34 | 96.10 | 15,679 | -0.65(-0.67%) |
Apr 22, 2003 | 94.99 | 97.12 | 94.12 | 96.75 | 12,052 | +1.45(+1.52%) |
Apr 21, 2003 | 95.58 | 95.58 | 93.22 | 95.29 | 3,413 | +0.68(+0.71%) |
Apr 17, 2003 | 95.40 | 95.63 | 94.15 | 94.62 | 5,866 | -0.40(-0.42%) |
Apr 16, 2003 | 94.24 | 95.16 | 94.24 | 95.02 | 4,373 | +1.27(+1.35%) |
Apr 15, 2003 | 91.69 | 93.76 | 90.88 | 93.76 | 6,826 | +2.06(+2.25%) |
Apr 14, 2003 | 91.51 | 92.40 | 91.51 | 91.69 | 3,519 | +0.60(+0.66%) |
Apr 11, 2003 | 91.42 | 91.45 | 90.74 | 91.09 | 4,373 | -0.21(-0.23%) |
Apr 10, 2003 | 90.76 | 91.30 | 90.25 | 91.30 | 4,479 | +0.68(+0.76%) |
Apr 09, 2003 | 90.85 | 91.30 | 90.38 | 90.61 | 16,745 | -0.14(-0.15%) |
Apr 08, 2003 | 88.88 | 90.85 | 88.88 | 90.76 | 7,466 | +1.88(+2.11%) |
Apr 07, 2003 | 89.05 | 90.75 | 88.58 | 88.88 | 29,758 | +0.23(+0.26%) |
Apr 04, 2003 | 88.64 | 89.16 | 88.49 | 88.65 | 13,332 | +0.11(+0.13%) |
Apr 03, 2003 | 89.30 | 89.30 | 88.22 | 88.53 | 14,505 | +0.17(+0.19%) |
Apr 02, 2003 | 88.05 | 88.84 | 87.29 | 88.36 | 10,985 | -0.16(-0.18%) |
Apr 01, 2003 | 86.88 | 88.52 | 86.88 | 88.52 | 7,146 | +0.31(+0.35%) |
Mar 31, 2003 | 87.64 | 88.51 | 86.72 | 88.21 | 14,612 | -0.44(-0.50%) |
Mar 28, 2003 | 87.57 | 89.68 | 87.57 | 88.66 | 11,519 | +1.00(+1.14%) |
Mar 27, 2003 | 86.43 | 87.90 | 86.02 | 87.65 | 11,305 | +1.36(+1.58%) |
Mar 26, 2003 | 86.71 | 86.71 | 86.29 | 86.29 | 9,812 | -0.92(-1.05%) |
Mar 25, 2003 | 86.34 | 88.95 | 86.34 | 87.21 | 7,039 | -0.45(-0.51%) |
Mar 24, 2003 | 87.71 | 87.71 | 85.87 | 87.66 | 9,599 | +0.00(+0.00%) |
Mar 21, 2003 | 87.72 | 89.25 | 86.77 | 87.66 | 21,971 | -0.94(-1.06%) |
Mar 20, 2003 | 87.48 | 88.60 | 87.24 | 88.60 | 10,559 | +0.47(+0.53%) |
Mar 19, 2003 | 88.59 | 88.59 | 87.29 | 88.13 | 4,799 | -0.46(-0.52%) |
Mar 18, 2003 | 88.95 | 89.13 | 88.02 | 88.59 | 6,932 | -0.32(-0.36%) |
Mar 17, 2003 | 87.46 | 89.07 | 87.19 | 88.91 | 9,386 | +1.81(+2.08%) |
Mar 14, 2003 | 87.08 | 88.43 | 87.08 | 87.10 | 3,839 | +0.02(+0.02%) |
Mar 13, 2003 | 88.11 | 88.11 | 85.62 | 87.08 | 5,226 | +1.35(+1.57%) |
Mar 12, 2003 | 84.76 | 87.49 | 84.76 | 85.73 | 5,119 | +0.33(+0.38%) |
Mar 11, 2003 | 86.01 | 86.30 | 83.92 | 85.40 | 13,545 | -1.17(-1.35%) |
Mar 10, 2003 | 88.41 | 88.41 | 86.50 | 86.57 | 4,799 | -1.88(-2.13%) |
Mar 07, 2003 | 88.70 | 88.71 | 88.42 | 88.46 | 2,986 | -0.41(-0.46%) |
Mar 06, 2003 | 88.83 | 89.22 | 88.36 | 88.87 | 16,532 | +0.03(+0.03%) |
Mar 05, 2003 | 88.20 | 88.86 | 88.03 | 88.84 | 8,106 | +0.47(+0.53%) |
Mar 04, 2003 | 87.19 | 88.38 | 87.19 | 88.37 | 2,986 | +0.95(+1.08%) |