Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3337 | 3354 | 3311 | 3311 | 0 | -11.53(-0.35%) |
Aug 28, 2003 | 3290 | 3336 | 3280 | 3323 | 0 | +42.93(+1.31%) |
Aug 27, 2003 | 3280 | 3285 | 3262 | 3280 | 0 | +23.33(+0.72%) |
Aug 26, 2003 | 3303 | 3317 | 3250 | 3257 | 0 | -34.67(-1.05%) |
Aug 25, 2003 | 3310 | 3312 | 3284 | 3291 | 0 | -37.63(-1.13%) |
Aug 22, 2003 | 3298 | 3348 | 3298 | 3329 | 0 | +22.57(+0.68%) |
Aug 21, 2003 | 3295 | 3331 | 3295 | 3306 | 0 | +26.08(+0.80%) |
Aug 20, 2003 | 3304 | 3304 | 3264 | 3280 | 0 | -30.36(-0.92%) |
Aug 19, 2003 | 3316 | 3324 | 3291 | 3311 | 0 | +9.62(+0.29%) |
Aug 18, 2003 | 3301 | 3301 | 3261 | 3301 | 0 | +21.87(+0.67%) |
Aug 15, 2003 | 3266 | 3299 | 3262 | 3279 | 0 | +17.51(+0.54%) |
Aug 14, 2003 | 3218 | 3262 | 3197 | 3262 | 0 | +53.64(+1.67%) |
Aug 13, 2003 | 3232 | 3237 | 3199 | 3208 | 0 | -0.17(-0.01%) |
Aug 12, 2003 | 3202 | 3223 | 3191 | 3208 | 0 | +19.91(+0.62%) |
Aug 11, 2003 | 3184 | 3200 | 3169 | 3188 | 0 | +22.83(+0.72%) |
Aug 08, 2003 | 3146 | 3190 | 3134 | 3165 | 0 | +34.93(+1.12%) |
Aug 07, 2003 | 3157 | 3157 | 3105 | 3131 | 0 | +4.41(+0.14%) |
Aug 06, 2003 | 3154 | 3158 | 3120 | 3126 | 0 | -61.46(-1.93%) |
Aug 05, 2003 | 3168 | 3203 | 3151 | 3188 | 0 | +45.61(+1.45%) |
Aug 04, 2003 | 3164 | 3206 | 3126 | 3142 | 0 | -27.63(-0.87%) |
Aug 01, 2003 | 3201 | 3219 | 3159 | 3170 | 0 | -40.64(-1.27%) |
Jul 31, 2003 | 3189 | 3221 | 3155 | 3210 | 0 | +37.76(+1.19%) |
Jul 30, 2003 | 3133 | 3183 | 3132 | 3173 | 0 | +30.12(+0.96%) |
Jul 29, 2003 | 3156 | 3189 | 3129 | 3142 | 0 | -22.54(-0.71%) |
Jul 28, 2003 | 3142 | 3181 | 3139 | 3165 | 0 | +55.61(+1.79%) |
Jul 25, 2003 | 3118 | 3136 | 3097 | 3109 | 0 | -47.54(-1.51%) |
Jul 24, 2003 | 3069 | 3158 | 3069 | 3157 | 0 | +67.45(+2.18%) |
Jul 23, 2003 | 3100 | 3114 | 3080 | 3089 | 0 | -3.21(-0.10%) |
Jul 22, 2003 | 3088 | 3094 | 3060 | 3093 | 0 | +11.56(+0.38%) |
Jul 21, 2003 | 3158 | 3158 | 3072 | 3081 | 0 | -48.15(-1.54%) |
Jul 18, 2003 | 3129 | 3157 | 3119 | 3129 | 0 | -0.16(-0.01%) |
Jul 17, 2003 | 3139 | 3145 | 3102 | 3129 | 0 | -21.35(-0.68%) |
Jul 16, 2003 | 3187 | 3199 | 3144 | 3151 | 0 | -28.61(-0.90%) |
Jul 15, 2003 | 3176 | 3206 | 3169 | 3179 | 0 | -10.90(-0.34%) |
Jul 14, 2003 | 3153 | 3202 | 3142 | 3190 | 0 | +51.96(+1.66%) |
Jul 11, 2003 | 3080 | 3140 | 3076 | 3138 | 0 | +39.99(+1.29%) |
Jul 10, 2003 | 3121 | 3135 | 3091 | 3098 | 0 | -41.65(-1.33%) |
Jul 09, 2003 | 3177 | 3191 | 3132 | 3140 | 0 | -38.04(-1.20%) |
Jul 08, 2003 | 3169 | 3203 | 3148 | 3178 | 0 | -4.22(-0.13%) |
Jul 07, 2003 | 3098 | 3182 | 3097 | 3182 | 0 | +109.79(+3.57%) |
Jul 04, 2003 | 3078 | 3091 | 3072 | 3072 | 0 | -19.69(-0.64%) |
Jul 03, 2003 | 3093 | 3106 | 3055 | 3092 | 0 | +13.02(+0.42%) |
Jul 02, 2003 | 3057 | 3088 | 3049 | 3079 | 0 | +66.07(+2.19%) |
Jul 01, 2003 | 3086 | 3098 | 3009 | 3013 | 0 | -71.10(-2.31%) |
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%) |