Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 95.00 | 96.60 | 93.40 | 94.60 | 106,250 | -0.20(-0.21%) |
Jul 30, 2003 | 94.00 | 95.20 | 90.60 | 94.80 | 114,250 | +1.60(+1.72%) |
Jul 29, 2003 | 94.80 | 95.00 | 91.20 | 93.20 | 96,075 | -0.20(-0.21%) |
Jul 28, 2003 | 91.60 | 94.20 | 91.00 | 93.40 | 65,270 | +2.20(+2.41%) |
Jul 25, 2003 | 91.80 | 91.80 | 90.20 | 91.20 | 55,920 | +1.00(+1.11%) |
Jul 24, 2003 | 93.80 | 95.00 | 90.00 | 90.20 | 94,865 | -3.60(-3.84%) |
Jul 23, 2003 | 91.00 | 93.80 | 89.60 | 93.80 | 77,365 | +3.80(+4.22%) |
Jul 22, 2003 | 90.20 | 91.00 | 89.00 | 90.00 | 65,295 | -0.20(-0.22%) |
Jul 21, 2003 | 91.40 | 91.60 | 89.60 | 90.20 | 67,845 | -1.60(-1.74%) |
Jul 18, 2003 | 88.40 | 92.40 | 88.40 | 91.80 | 82,800 | +2.60(+2.91%) |
Jul 17, 2003 | 89.20 | 90.80 | 87.40 | 89.20 | 137,090 | -2.00(-2.19%) |
Jul 16, 2003 | 92.80 | 93.00 | 89.00 | 91.20 | 83,065 | -0.80(-0.87%) |
Jul 15, 2003 | 92.80 | 94.00 | 89.60 | 92.00 | 150,995 | -1.00(-1.08%) |
Jul 14, 2003 | 95.00 | 96.00 | 91.40 | 93.00 | 217,985 | -2.40(-2.52%) |
Jul 11, 2003 | 97.20 | 98.40 | 94.00 | 95.40 | 117,580 | -1.20(-1.24%) |
Jul 10, 2003 | 99.40 | 99.60 | 95.20 | 96.60 | 161,930 | -2.80(-2.82%) |
Jul 09, 2003 | 99.60 | 100.80 | 98.00 | 99.40 | 343,520 | +2.60(+2.69%) |
Jul 08, 2003 | 91.20 | 97.20 | 91.20 | 96.80 | 253,465 | +6.00(+6.61%) |
Jul 07, 2003 | 90.20 | 91.60 | 90.00 | 90.80 | 140,405 | +1.20(+1.34%) |
Jul 03, 2003 | 90.40 | 90.60 | 88.40 | 89.60 | 68,125 | -1.40(-1.54%) |
Jul 02, 2003 | 90.60 | 91.80 | 90.00 | 91.00 | 136,485 | +0.00(+0.00%) |
Jul 01, 2003 | 88.60 | 91.40 | 87.80 | 91.00 | 207,140 | +2.00(+2.25%) |
Jun 30, 2003 | 88.20 | 88.20 | 87.40 | 89.00 | 188,975 | -0.40(-0.45%) |
Jun 27, 2003 | 86.20 | 90.00 | 86.00 | 89.40 | 176,970 | +2.40(+2.76%) |
Jun 26, 2003 | 87.40 | 87.60 | 84.00 | 87.00 | 134,530 | +1.00(+1.16%) |
Jun 25, 2003 | 87.20 | 88.00 | 84.80 | 86.00 | 217,775 | +2.60(+3.12%) |
Jun 24, 2003 | 80.00 | 84.00 | 75.80 | 83.40 | 355,935 | +2.80(+3.47%) |
Jun 23, 2003 | 84.00 | 84.20 | 80.00 | 80.60 | 194,865 | -3.80(-4.50%) |
Jun 20, 2003 | 85.40 | 86.00 | 83.20 | 84.40 | 164,785 | -0.80(-0.94%) |
Jun 19, 2003 | 86.00 | 88.20 | 78.20 | 85.20 | 287,225 | -0.40(-0.47%) |
Jun 18, 2003 | 88.00 | 89.60 | 85.00 | 85.60 | 181,490 | -2.00(-2.28%) |
Jun 17, 2003 | 89.40 | 94.00 | 87.20 | 87.60 | 594,670 | -1.00(-1.13%) |
Jun 16, 2003 | 81.00 | 89.40 | 80.40 | 88.60 | 376,780 | +8.20(+10.20%) |
Jun 13, 2003 | 80.00 | 80.60 | 77.60 | 80.40 | 132,145 | +0.80(+1.01%) |
Jun 12, 2003 | 82.00 | 83.00 | 79.00 | 79.60 | 320,130 | -1.80(-2.21%) |
Jun 11, 2003 | 74.20 | 82.40 | 74.00 | 81.40 | 455,060 | +6.40(+8.53%) |
Jun 10, 2003 | 75.00 | 75.40 | 73.40 | 75.00 | 162,625 | +0.20(+0.27%) |
Jun 09, 2003 | 73.80 | 75.00 | 73.60 | 74.80 | 119,625 | +1.00(+1.36%) |
Jun 06, 2003 | 74.80 | 75.80 | 73.60 | 73.80 | 123,945 | -1.00(-1.34%) |
Jun 05, 2003 | 73.20 | 75.00 | 72.60 | 74.80 | 89,600 | +1.40(+1.91%) |
Jun 04, 2003 | 73.60 | 74.00 | 72.60 | 73.40 | 81,025 | -0.40(-0.54%) |
Jun 03, 2003 | 74.60 | 74.60 | 73.40 | 73.80 | 70,750 | -0.80(-1.07%) |
Jun 02, 2003 | 74.00 | 75.00 | 73.60 | 74.60 | 126,285 | +1.00(+1.36%) |
May 30, 2003 | 74.20 | 74.40 | 73.20 | 73.60 | 89,625 | -0.40(-0.54%) |
May 29, 2003 | 73.80 | 74.20 | 73.00 | 74.00 | 138,710 | +1.60(+2.21%) |
May 28, 2003 | 74.00 | 74.40 | 72.40 | 72.40 | 95,210 | -1.20(-1.63%) |
May 27, 2003 | 72.40 | 73.60 | 72.00 | 73.60 | 101,275 | +0.60(+0.82%) |
May 23, 2003 | 74.20 | 74.20 | 72.40 | 73.00 | 66,340 | -1.20(-1.62%) |
May 22, 2003 | 72.00 | 74.40 | 70.20 | 74.20 | 141,100 | +2.20(+3.06%) |
May 21, 2003 | 72.20 | 74.00 | 70.60 | 72.00 | 136,635 | -0.20(-0.28%) |
May 20, 2003 | 75.80 | 75.80 | 72.00 | 72.20 | 175,775 | -1.80(-2.43%) |
May 19, 2003 | 75.20 | 75.20 | 72.20 | 74.00 | 261,720 | -4.00(-5.13%) |
May 16, 2003 | 66.20 | 78.00 | 66.00 | 78.00 | 272,505 | +10.20(+15.04%) |
May 15, 2003 | 71.00 | 72.00 | 67.00 | 67.80 | 241,235 | -5.00(-6.87%) |
May 14, 2003 | 74.80 | 74.80 | 67.80 | 72.80 | 523,795 | -3.00(-3.96%) |
May 13, 2003 | 75.60 | 77.60 | 74.60 | 75.80 | 149,420 | +0.20(+0.26%) |
May 12, 2003 | 74.20 | 76.00 | 73.40 | 75.60 | 161,160 | +2.20(+3.00%) |
May 09, 2003 | 73.20 | 74.80 | 72.60 | 73.40 | 124,320 | +0.00(+0.00%) |
May 08, 2003 | 75.40 | 75.80 | 72.40 | 73.40 | 143,250 | -2.40(-3.17%) |
May 07, 2003 | 78.80 | 78.80 | 74.80 | 75.80 | 218,170 | -0.60(-0.79%) |
May 06, 2003 | 75.00 | 79.00 | 74.40 | 76.40 | 300,610 | +1.60(+2.14%) |
May 05, 2003 | 72.60 | 75.00 | 72.40 | 74.80 | 152,705 | +3.20(+4.47%) |
May 02, 2003 | 68.80 | 71.80 | 67.80 | 71.60 | 123,985 | +3.00(+4.37%) |