Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3095 | 3137 | 3084 | 3084 | 0 | -24.92(-0.80%) |
Jun 27, 2003 | 3122 | 3128 | 3089 | 3109 | 0 | +5.56(+0.18%) |
Jun 26, 2003 | 3071 | 3129 | 3071 | 3103 | 0 | -5.24(-0.17%) |
Jun 25, 2003 | 3115 | 3132 | 3083 | 3109 | 0 | +5.36(+0.17%) |
Jun 24, 2003 | 3122 | 3130 | 3089 | 3103 | 0 | -15.90(-0.51%) |
Jun 23, 2003 | 3164 | 3176 | 3113 | 3119 | 0 | -70.87(-2.22%) |
Jun 20, 2003 | 3126 | 3199 | 3126 | 3190 | 0 | +25.20(+0.80%) |
Jun 19, 2003 | 3219 | 3221 | 3157 | 3165 | 0 | -49.02(-1.53%) |
Jun 18, 2003 | 3199 | 3229 | 3179 | 3214 | 0 | +13.18(+0.41%) |
Jun 17, 2003 | 3213 | 3224 | 3179 | 3201 | 0 | +26.26(+0.83%) |
Jun 16, 2003 | 3096 | 3177 | 3077 | 3174 | 0 | +65.55(+2.11%) |
Jun 13, 2003 | 3144 | 3160 | 3099 | 3109 | 0 | -43.22(-1.37%) |
Jun 12, 2003 | 3137 | 3171 | 3136 | 3152 | 0 | +30.26(+0.97%) |
Jun 11, 2003 | 3103 | 3131 | 3089 | 3122 | 0 | +38.05(+1.23%) |
Jun 10, 2003 | 3047 | 3090 | 3043 | 3084 | 0 | +28.62(+0.94%) |
Jun 09, 2003 | 3075 | 3088 | 3044 | 3055 | 0 | -37.98(-1.23%) |
Jun 06, 2003 | 3040 | 3113 | 3040 | 3093 | 0 | +59.14(+1.95%) |
Jun 05, 2003 | 3076 | 3086 | 3011 | 3034 | 0 | -29.78(-0.97%) |
Jun 04, 2003 | 3049 | 3080 | 3026 | 3064 | 0 | +24.44(+0.80%) |
Jun 03, 2003 | 3017 | 3039 | 3003 | 3039 | 0 | -8.91(-0.29%) |
Jun 02, 2003 | 3019 | 3048 | 2990 | 3048 | 0 | +56.57(+1.89%) |
May 30, 2003 | 2939 | 3013 | 2935 | 2992 | 0 | +22.57(+0.76%) |
May 29, 2003 | 2935 | 2986 | 2929 | 2969 | 0 | +19.57(+0.66%) |
May 28, 2003 | 2931 | 2956 | 2907 | 2950 | 0 | +58.14(+2.01%) |
May 27, 2003 | 2880 | 2904 | 2827 | 2891 | 0 | +5.95(+0.21%) |
May 26, 2003 | 2884 | 2926 | 2881 | 2886 | 0 | -11.64(-0.40%) |
May 23, 2003 | 2931 | 2931 | 2862 | 2897 | 0 | -6.11(-0.21%) |
May 22, 2003 | 2886 | 2906 | 2877 | 2903 | 0 | +22.07(+0.77%) |
May 21, 2003 | 2876 | 2881 | 2814 | 2881 | 0 | +3.94(+0.14%) |
May 20, 2003 | 2866 | 2890 | 2830 | 2877 | 0 | +9.97(+0.35%) |
May 19, 2003 | 2933 | 2933 | 2861 | 2867 | 0 | -127.58(-4.26%) |
May 16, 2003 | 2998 | 3036 | 2967 | 2995 | 0 | -1.11(-0.04%) |
May 15, 2003 | 2965 | 3007 | 2943 | 2996 | 0 | +34.15(+1.15%) |
May 14, 2003 | 2958 | 3017 | 2953 | 2962 | 0 | -1.80(-0.06%) |
May 13, 2003 | 2971 | 2981 | 2938 | 2964 | 0 | +1.00(+0.03%) |
May 12, 2003 | 2993 | 3004 | 2922 | 2963 | 0 | -5.26(-0.18%) |
May 09, 2003 | 2943 | 2968 | 2902 | 2968 | 0 | +28.72(+0.98%) |
May 08, 2003 | 3018 | 3036 | 2929 | 2939 | 0 | -84.79(-2.80%) |
May 07, 2003 | 3054 | 3071 | 3016 | 3024 | 0 | -33.60(-1.10%) |
May 06, 2003 | 2998 | 3058 | 2981 | 3058 | 0 | +61.34(+2.05%) |
May 05, 2003 | 2993 | 3036 | 2991 | 2996 | 0 | +33.10(+1.12%) |
May 02, 2003 | 2945 | 2963 | 2905 | 2963 | 0 | -100.79(-3.29%) |
May 01, 2003 | 3064 | 3064 | 3064 | 3064 | 0 | +110.24(+3.73%) |
Apr 30, 2003 | 2946 | 2986 | 2930 | 2954 | 0 | +12.87(+0.44%) |
Apr 29, 2003 | 2981 | 3015 | 2941 | 2941 | 0 | -8.77(-0.30%) |
Apr 28, 2003 | 2859 | 2956 | 2853 | 2950 | 0 | +82.83(+2.89%) |
Apr 25, 2003 | 2905 | 2928 | 2862 | 2867 | 0 | -36.30(-1.25%) |
Apr 24, 2003 | 2936 | 2986 | 2898 | 2903 | 0 | -59.63(-2.01%) |
Apr 23, 2003 | 2971 | 3001 | 2945 | 2963 | 0 | +48.07(+1.65%) |
Apr 22, 2003 | 2916 | 2922 | 2862 | 2915 | 0 | +15.99(+0.55%) |
Apr 21, 2003 | 2899 | 2899 | 2899 | 2899 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 2865 | 2913 | 2852 | 2899 | 0 | +3.45(+0.12%) |
Apr 16, 2003 | 2972 | 2991 | 2884 | 2895 | 0 | -26.36(-0.90%) |
Apr 15, 2003 | 2915 | 2958 | 2895 | 2922 | 0 | +46.54(+1.62%) |
Apr 14, 2003 | 2836 | 2883 | 2808 | 2875 | 0 | +36.84(+1.30%) |
Apr 11, 2003 | 2824 | 2893 | 2819 | 2838 | 0 | +29.56(+1.05%) |
Apr 10, 2003 | 2847 | 2861 | 2803 | 2809 | 0 | -79.45(-2.75%) |
Apr 09, 2003 | 2864 | 2938 | 2837 | 2888 | 0 | -5.48(-0.19%) |
Apr 08, 2003 | 2906 | 2938 | 2886 | 2894 | 0 | -42.17(-1.44%) |
Apr 07, 2003 | 2921 | 2989 | 2911 | 2936 | 0 | +97.72(+3.44%) |
Apr 05, 2003 | 2799 | 2863 | 2763 | 2838 | 0 | +49.27(+1.77%) |
Apr 04, 2003 | 2759 | 2830 | 2746 | 2789 | 0 | +44.81(+1.63%) |
Apr 03, 2003 | 2683 | 2752 | 2682 | 2744 | 0 | +108.84(+4.13%) |
Apr 02, 2003 | 2628 | 2668 | 2599 | 2635 | 0 | +16.58(+0.63%) |