Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2984 | 2992 | 2975 | 2980 | 0 | -3.80(-0.13%) |
May 29, 2003 | 2976 | 2990 | 2976 | 2984 | 0 | +7.50(+0.25%) |
May 28, 2003 | 2951 | 2983 | 2951 | 2976 | 0 | +25.30(+0.86%) |
May 27, 2003 | 2965 | 2965 | 2949 | 2951 | 0 | -14.20(-0.48%) |
May 26, 2003 | 2966 | 2967 | 2956 | 2965 | 0 | -1.30(-0.04%) |
May 23, 2003 | 2936 | 2973 | 2936 | 2966 | 0 | +30.60(+1.04%) |
May 22, 2003 | 2915 | 2936 | 2915 | 2936 | 0 | +20.80(+0.71%) |
May 21, 2003 | 2908 | 2918 | 2908 | 2915 | 0 | +6.40(+0.22%) |
May 20, 2003 | 2922 | 2922 | 2893 | 2908 | 0 | -14.00(-0.48%) |
May 19, 2003 | 2925 | 2926 | 2915 | 2922 | 0 | -1.90(-0.06%) |
May 16, 2003 | 2931 | 2934 | 2919 | 2924 | 0 | -6.60(-0.23%) |
May 15, 2003 | 2943 | 2943 | 2917 | 2931 | 0 | -12.00(-0.41%) |
May 14, 2003 | 2952 | 2961 | 2939 | 2943 | 0 | -9.10(-0.31%) |
May 13, 2003 | 2946 | 2964 | 2946 | 2952 | 0 | +6.60(+0.22%) |
May 12, 2003 | 2928 | 2955 | 2928 | 2946 | 0 | +17.30(+0.59%) |
May 09, 2003 | 2928 | 2928 | 2909 | 2928 | 0 | +0.70(+0.02%) |
May 08, 2003 | 2944 | 2944 | 2918 | 2928 | 0 | -16.70(-0.57%) |
May 07, 2003 | 2938 | 2958 | 2938 | 2944 | 0 | +6.70(+0.23%) |
May 06, 2003 | 2948 | 2948 | 2935 | 2938 | 0 | -10.50(-0.36%) |
May 05, 2003 | 2941 | 2949 | 2926 | 2948 | 0 | +7.00(+0.24%) |
May 02, 2003 | 2966 | 2966 | 2937 | 2941 | 0 | -24.60(-0.83%) |
May 01, 2003 | 2971 | 2971 | 2952 | 2966 | 0 | -5.30(-0.18%) |
Apr 30, 2003 | 2971 | 2984 | 2961 | 2971 | 0 | -0.30(-0.01%) |
Apr 29, 2003 | 2935 | 2972 | 2935 | 2971 | 0 | +36.50(+1.24%) |
Apr 28, 2003 | 2962 | 2962 | 2931 | 2935 | 0 | -27.00(-0.91%) |
Apr 25, 2003 | 2964 | 2966 | 2957 | 2962 | 636,873,600 | +0.00(+0.00%) |
Apr 24, 2003 | 2964 | 2966 | 2957 | 2962 | 0 | -2.30(-0.08%) |
Apr 23, 2003 | 2942 | 2972 | 2942 | 2964 | 0 | +21.80(+0.74%) |
Apr 22, 2003 | 2917 | 2944 | 2917 | 2942 | 0 | +25.20(+0.86%) |
Apr 21, 2003 | 2917 | 2917 | 2917 | 2917 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 2944 | 2944 | 2910 | 2917 | 0 | -27.40(-0.93%) |
Apr 16, 2003 | 2932 | 2948 | 2932 | 2944 | 0 | +12.00(+0.41%) |
Apr 15, 2003 | 2906 | 2933 | 2906 | 2932 | 0 | +26.90(+0.93%) |
Apr 14, 2003 | 2908 | 2918 | 2898 | 2906 | 0 | -2.80(-0.10%) |
Apr 11, 2003 | 2905 | 2916 | 2896 | 2908 | 0 | +3.60(+0.12%) |
Apr 10, 2003 | 2916 | 2916 | 2888 | 2905 | 0 | -11.00(-0.38%) |
Apr 09, 2003 | 2941 | 2941 | 2914 | 2916 | 0 | -24.90(-0.85%) |
Apr 08, 2003 | 2942 | 2947 | 2921 | 2941 | 0 | -1.00(-0.03%) |
Apr 07, 2003 | 2896 | 2944 | 2896 | 2942 | 0 | +45.30(+1.56%) |
Apr 04, 2003 | 2874 | 2896 | 2863 | 2896 | 0 | +22.20(+0.77%) |
Apr 03, 2003 | 2847 | 2887 | 2847 | 2874 | 0 | +26.70(+0.94%) |
Apr 02, 2003 | 2844 | 2874 | 2844 | 2847 | 0 | +3.20(+0.11%) |
Apr 01, 2003 | 2849 | 2858 | 2830 | 2844 | 0 | -4.40(-0.15%) |
Mar 31, 2003 | 2861 | 2861 | 2846 | 2849 | 0 | -12.60(-0.44%) |
Mar 28, 2003 | 2855 | 2875 | 2840 | 2861 | 0 | +6.20(+0.22%) |
Mar 27, 2003 | 2858 | 2863 | 2843 | 2855 | 0 | -3.40(-0.12%) |
Mar 26, 2003 | 2822 | 2858 | 2822 | 2858 | 0 | +36.20(+1.28%) |
Mar 25, 2003 | 2828 | 2828 | 2799 | 2822 | 0 | -6.30(-0.22%) |
Mar 24, 2003 | 2839 | 2852 | 2822 | 2828 | 0 | -10.90(-0.38%) |
Mar 21, 2003 | 2836 | 2849 | 2825 | 2839 | 0 | +3.60(+0.13%) |
Mar 20, 2003 | 2815 | 2851 | 2815 | 2836 | 0 | +21.10(+0.75%) |
Mar 19, 2003 | 2804 | 2827 | 2802 | 2815 | 0 | +10.30(+0.37%) |
Mar 18, 2003 | 2711 | 2804 | 2711 | 2804 | 0 | +93.40(+3.45%) |
Mar 17, 2003 | 2724 | 2732 | 2700 | 2711 | 0 | -13.20(-0.48%) |
Mar 14, 2003 | 2673 | 2732 | 2673 | 2724 | 0 | +50.90(+1.90%) |
Mar 13, 2003 | 2687 | 2687 | 2666 | 2673 | 0 | -13.80(-0.51%) |
Mar 12, 2003 | 2692 | 2694 | 2672 | 2687 | 0 | -4.60(-0.17%) |
Mar 11, 2003 | 2711 | 2711 | 2673 | 2692 | 0 | -19.40(-0.72%) |
Mar 10, 2003 | 2717 | 2729 | 2711 | 2711 | 0 | -3.90(-0.14%) |
Mar 07, 2003 | 2747 | 2747 | 2712 | 2715 | 0 | -32.00(-1.16%) |
Mar 06, 2003 | 2750 | 2761 | 2747 | 2747 | 0 | -2.70(-0.10%) |
Mar 05, 2003 | 2787 | 2787 | 2750 | 2750 | 0 | -37.30(-1.34%) |
Mar 04, 2003 | 2792 | 2792 | 2775 | 2787 | 0 | -4.60(-0.16%) |