Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3198 | 3210 | 3196 | 3203 | 0 | +6.00(+0.19%) |
Aug 28, 2003 | 3182 | 3200 | 3182 | 3197 | 0 | +18.70(+0.59%) |
Aug 27, 2003 | 3168 | 3187 | 3167 | 3178 | 0 | +10.90(+0.34%) |
Aug 26, 2003 | 3174 | 3174 | 3162 | 3167 | 0 | -7.70(-0.24%) |
Aug 25, 2003 | 3181 | 3182 | 3171 | 3175 | 0 | -5.40(-0.17%) |
Aug 22, 2003 | 3174 | 3181 | 3174 | 3180 | 0 | +10.50(+0.33%) |
Aug 21, 2003 | 3167 | 3171 | 3162 | 3170 | 0 | +2.20(+0.07%) |
Aug 20, 2003 | 3165 | 3178 | 3165 | 3168 | 0 | +2.70(+0.09%) |
Aug 19, 2003 | 3168 | 3179 | 3164 | 3165 | 0 | +6.70(+0.21%) |
Aug 18, 2003 | 3146 | 3163 | 3146 | 3158 | 0 | +15.50(+0.49%) |
Aug 15, 2003 | 3145 | 3151 | 3141 | 3143 | 0 | -0.40(-0.01%) |
Aug 14, 2003 | 3151 | 3156 | 3140 | 3143 | 0 | -7.20(-0.23%) |
Aug 13, 2003 | 3136 | 3152 | 3136 | 3150 | 0 | +15.70(+0.50%) |
Aug 12, 2003 | 3139 | 3147 | 3133 | 3135 | 0 | -1.80(-0.06%) |
Aug 11, 2003 | 3136 | 3149 | 3136 | 3136 | 0 | +0.80(+0.03%) |
Aug 08, 2003 | 3128 | 3142 | 3128 | 3136 | 0 | +11.20(+0.36%) |
Aug 07, 2003 | 3119 | 3135 | 3119 | 3124 | 0 | +5.90(+0.19%) |
Aug 06, 2003 | 3122 | 3122 | 3106 | 3119 | 0 | -4.80(-0.15%) |
Aug 05, 2003 | 3118 | 3130 | 3111 | 3123 | 0 | +7.60(+0.24%) |
Aug 04, 2003 | 3124 | 3124 | 3107 | 3116 | 0 | -10.20(-0.33%) |
Aug 01, 2003 | 3112 | 3126 | 3111 | 3126 | 0 | +19.30(+0.62%) |
Jul 31, 2003 | 3077 | 3115 | 3077 | 3107 | 0 | +29.80(+0.97%) |
Jul 30, 2003 | 3091 | 3091 | 3070 | 3077 | 0 | -16.10(-0.52%) |
Jul 29, 2003 | 3103 | 3103 | 3086 | 3093 | 0 | -10.10(-0.33%) |
Jul 28, 2003 | 3083 | 3106 | 3083 | 3103 | 0 | +21.80(+0.71%) |
Jul 25, 2003 | 3076 | 3084 | 3064 | 3081 | 0 | +8.30(+0.27%) |
Jul 24, 2003 | 3069 | 3074 | 3065 | 3073 | 0 | +4.90(+0.16%) |
Jul 23, 2003 | 3050 | 3070 | 3050 | 3068 | 0 | +19.60(+0.64%) |
Jul 22, 2003 | 3068 | 3068 | 3041 | 3048 | 0 | -22.10(-0.72%) |
Jul 21, 2003 | 3068 | 3083 | 3068 | 3071 | 0 | +5.70(+0.19%) |
Jul 18, 2003 | 3068 | 3068 | 3055 | 3065 | 0 | -2.60(-0.08%) |
Jul 17, 2003 | 3075 | 3075 | 3054 | 3068 | 0 | -7.70(-0.25%) |
Jul 16, 2003 | 3061 | 3075 | 3052 | 3075 | 0 | +14.20(+0.46%) |
Jul 15, 2003 | 3053 | 3066 | 3053 | 3061 | 0 | +7.60(+0.25%) |
Jul 14, 2003 | 3023 | 3058 | 3023 | 3053 | 0 | +30.60(+1.01%) |
Jul 11, 2003 | 3023 | 3024 | 3005 | 3023 | 0 | +0.10(+0.00%) |
Jul 10, 2003 | 3008 | 3032 | 3003 | 3023 | 0 | +14.40(+0.48%) |
Jul 09, 2003 | 3014 | 3014 | 3002 | 3008 | 0 | -5.30(-0.18%) |
Jul 08, 2003 | 3005 | 3037 | 3005 | 3014 | 0 | +8.20(+0.27%) |
Jul 07, 2003 | 3001 | 3012 | 3001 | 3005 | 0 | +4.60(+0.15%) |
Jul 04, 2003 | 3017 | 3017 | 2992 | 3001 | 0 | -16.30(-0.54%) |
Jul 03, 2003 | 3003 | 3022 | 3003 | 3017 | 0 | +13.70(+0.46%) |
Jul 02, 2003 | 3009 | 3009 | 2995 | 3003 | 0 | -5.80(-0.19%) |
Jul 01, 2003 | 3000 | 3010 | 2978 | 3009 | 0 | +10.30(+0.34%) |
Jun 30, 2003 | 3018 | 3021 | 2999 | 2999 | 0 | -19.10(-0.63%) |
Jun 27, 2003 | 2997 | 3018 | 2995 | 3018 | 0 | +21.00(+0.70%) |
Jun 26, 2003 | 3032 | 3032 | 2991 | 2997 | 0 | -34.90(-1.15%) |
Jun 25, 2003 | 3035 | 3039 | 3027 | 3032 | 0 | -3.30(-0.11%) |
Jun 24, 2003 | 3059 | 3059 | 3035 | 3035 | 0 | -23.80(-0.78%) |
Jun 23, 2003 | 3055 | 3073 | 3054 | 3059 | 0 | +3.80(+0.12%) |
Jun 20, 2003 | 3071 | 3071 | 3051 | 3055 | 0 | -15.70(-0.51%) |
Jun 19, 2003 | 3058 | 3071 | 3058 | 3071 | 0 | +13.20(+0.43%) |
Jun 18, 2003 | 3077 | 3077 | 3055 | 3058 | 0 | -19.30(-0.63%) |
Jun 17, 2003 | 3056 | 3089 | 3056 | 3077 | 0 | +20.70(+0.68%) |
Jun 16, 2003 | 3053 | 3056 | 3038 | 3056 | 0 | +2.90(+0.09%) |
Jun 13, 2003 | 3050 | 3057 | 3043 | 3053 | 0 | +3.20(+0.10%) |
Jun 12, 2003 | 3037 | 3053 | 3037 | 3050 | 0 | +13.30(+0.44%) |
Jun 11, 2003 | 3023 | 3045 | 3023 | 3037 | 0 | +13.60(+0.45%) |
Jun 10, 2003 | 3018 | 3023 | 3010 | 3023 | 0 | +27.10(+0.90%) |
Jun 09, 2003 | 2996 | 2996 | 2996 | 2996 | 0 | -21.90(-0.73%) |
Jun 06, 2003 | 3008 | 3018 | 2991 | 3018 | 0 | +10.10(+0.34%) |
Jun 05, 2003 | 2997 | 3021 | 2997 | 3008 | 0 | +11.40(+0.38%) |
Jun 04, 2003 | 2992 | 3003 | 2991 | 2997 | 0 | +4.70(+0.16%) |
Jun 03, 2003 | 3004 | 3012 | 2992 | 2992 | 0 | -12.40(-0.41%) |