Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 104.43 | 106.19 | 104.39 | 106.19 | 9,765 | +1.95(+1.87%) |
May 29, 2003 | 102.79 | 104.24 | 102.79 | 104.24 | 16,380 | +1.39(+1.35%) |
May 28, 2003 | 102.28 | 102.85 | 101.09 | 102.85 | 11,865 | +0.55(+0.54%) |
May 27, 2003 | 101.29 | 102.48 | 100.95 | 102.30 | 13,755 | +1.25(+1.23%) |
May 23, 2003 | 100.00 | 101.05 | 99.52 | 101.05 | 13,230 | +0.81(+0.81%) |
May 22, 2003 | 100.00 | 100.24 | 99.73 | 100.24 | 7,140 | +0.24(+0.24%) |
May 21, 2003 | 100.00 | 100.24 | 99.52 | 100.00 | 8,610 | -1.43(-1.41%) |
May 20, 2003 | 101.67 | 102.01 | 100.95 | 101.43 | 15,435 | -0.24(-0.23%) |
May 19, 2003 | 101.67 | 101.89 | 100.24 | 101.67 | 12,075 | -0.24(-0.23%) |
May 16, 2003 | 101.29 | 101.91 | 100.69 | 101.91 | 15,225 | +0.38(+0.38%) |
May 15, 2003 | 100.86 | 102.38 | 100.72 | 101.52 | 13,545 | +0.67(+0.66%) |
May 14, 2003 | 99.24 | 100.95 | 99.24 | 100.86 | 19,425 | +1.81(+1.83%) |
May 13, 2003 | 98.57 | 99.52 | 98.52 | 99.05 | 8,400 | +0.05(+0.05%) |
May 12, 2003 | 97.70 | 99.05 | 97.70 | 99.00 | 10,710 | +1.48(+1.51%) |
May 09, 2003 | 95.95 | 97.71 | 95.95 | 97.52 | 5,985 | +1.33(+1.39%) |
May 08, 2003 | 96.69 | 97.15 | 96.05 | 96.19 | 12,495 | -0.70(-0.73%) |
May 07, 2003 | 95.67 | 96.90 | 95.67 | 96.90 | 7,035 | +1.47(+1.54%) |
May 06, 2003 | 94.25 | 95.57 | 94.25 | 95.43 | 8,505 | +1.19(+1.26%) |
May 05, 2003 | 94.67 | 94.67 | 94.05 | 94.24 | 3,255 | -0.19(-0.20%) |
May 02, 2003 | 92.15 | 94.57 | 92.15 | 94.43 | 12,075 | +2.29(+2.48%) |
May 01, 2003 | 93.57 | 93.91 | 91.67 | 92.14 | 18,585 | -1.66(-1.77%) |
Apr 30, 2003 | 94.86 | 94.95 | 93.52 | 93.80 | 14,595 | -1.25(-1.31%) |
Apr 29, 2003 | 95.24 | 95.25 | 95.05 | 95.05 | 4,410 | -0.10(-0.10%) |
Apr 28, 2003 | 95.24 | 95.48 | 94.95 | 95.14 | 9,135 | -0.10(-0.10%) |
Apr 25, 2003 | 95.95 | 95.95 | 95.14 | 95.24 | 6,510 | -0.95(-0.99%) |
Apr 24, 2003 | 96.52 | 96.66 | 96.13 | 96.19 | 7,665 | -0.81(-0.83%) |
Apr 23, 2003 | 96.68 | 97.14 | 96.24 | 97.00 | 7,245 | -0.14(-0.15%) |
Apr 22, 2003 | 95.00 | 97.62 | 95.00 | 97.14 | 13,230 | +2.38(+2.51%) |
Apr 21, 2003 | 93.24 | 94.76 | 93.18 | 94.76 | 10,185 | +1.33(+1.43%) |
Apr 17, 2003 | 94.19 | 94.29 | 93.33 | 93.43 | 8,715 | -1.04(-1.10%) |
Apr 16, 2003 | 94.67 | 94.76 | 94.47 | 94.47 | 2,100 | -0.10(-0.11%) |
Apr 15, 2003 | 94.78 | 95.62 | 94.57 | 94.57 | 6,720 | -0.43(-0.45%) |
Apr 14, 2003 | 94.38 | 95.48 | 94.10 | 95.00 | 8,400 | +0.65(+0.69%) |
Apr 11, 2003 | 92.90 | 94.57 | 92.90 | 94.35 | 4,725 | +1.69(+1.82%) |
Apr 10, 2003 | 93.33 | 93.33 | 92.40 | 92.67 | 5,880 | -0.87(-0.93%) |
Apr 09, 2003 | 94.00 | 94.49 | 93.53 | 93.53 | 3,885 | -0.80(-0.85%) |
Apr 08, 2003 | 93.14 | 94.33 | 93.14 | 94.33 | 9,240 | +0.62(+0.66%) |
Apr 07, 2003 | 93.33 | 94.76 | 93.33 | 93.71 | 10,290 | +0.38(+0.41%) |
Apr 04, 2003 | 93.34 | 93.35 | 93.14 | 93.33 | 8,400 | -0.40(-0.43%) |
Apr 03, 2003 | 94.30 | 94.30 | 93.43 | 93.73 | 17,745 | -0.56(-0.60%) |
Apr 02, 2003 | 91.24 | 94.76 | 91.24 | 94.30 | 25,410 | +3.30(+3.62%) |
Apr 01, 2003 | 89.00 | 91.00 | 89.00 | 91.00 | 6,720 | +2.14(+2.41%) |
Mar 31, 2003 | 89.30 | 89.30 | 88.56 | 88.86 | 15,330 | -0.69(-0.77%) |
Mar 28, 2003 | 89.62 | 89.68 | 89.44 | 89.54 | 18,795 | -0.36(-0.40%) |
Mar 27, 2003 | 90.29 | 90.43 | 89.71 | 89.90 | 14,070 | -0.54(-0.60%) |
Mar 26, 2003 | 91.90 | 91.90 | 90.33 | 90.45 | 9,975 | -1.46(-1.59%) |
Mar 25, 2003 | 92.15 | 92.16 | 91.90 | 91.90 | 3,045 | -0.48(-0.52%) |
Mar 24, 2003 | 93.33 | 93.33 | 91.67 | 92.38 | 16,170 | -0.95(-1.02%) |
Mar 21, 2003 | 92.86 | 93.33 | 92.50 | 93.33 | 4,620 | +0.48(+0.51%) |
Mar 20, 2003 | 91.68 | 92.86 | 91.68 | 92.86 | 8,925 | +1.05(+1.14%) |
Mar 19, 2003 | 91.33 | 91.94 | 91.33 | 91.81 | 7,245 | +0.21(+0.23%) |
Mar 18, 2003 | 91.94 | 91.94 | 91.59 | 91.60 | 2,940 | -0.34(-0.37%) |
Mar 17, 2003 | 92.14 | 92.14 | 91.86 | 91.94 | 3,990 | -0.15(-0.17%) |
Mar 14, 2003 | 92.27 | 92.48 | 91.90 | 92.10 | 18,060 | -0.29(-0.31%) |
Mar 13, 2003 | 93.28 | 93.59 | 92.38 | 92.38 | 9,765 | -0.57(-0.61%) |
Mar 12, 2003 | 93.10 | 93.28 | 92.86 | 92.95 | 13,650 | -0.38(-0.41%) |
Mar 11, 2003 | 93.10 | 93.35 | 93.10 | 93.33 | 7,980 | +0.23(+0.25%) |
Mar 10, 2003 | 93.95 | 93.95 | 93.05 | 93.10 | 6,930 | -0.70(-0.75%) |
Mar 07, 2003 | 93.81 | 93.87 | 93.62 | 93.81 | 3,570 | -0.19(-0.20%) |
Mar 06, 2003 | 93.72 | 94.00 | 93.59 | 94.00 | 4,200 | +0.04(+0.04%) |
Mar 05, 2003 | 93.49 | 94.10 | 93.49 | 93.96 | 4,095 | +0.31(+0.34%) |
Mar 04, 2003 | 93.10 | 93.82 | 93.10 | 93.65 | 5,040 | +0.70(+0.76%) |