Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 93.95 | 95.17 | 93.68 | 95.17 | 11,103 | +3.64(+3.98%) |
May 29, 2003 | 94.28 | 94.59 | 91.52 | 91.52 | 7,046 | -1.11(-1.20%) |
May 28, 2003 | 92.95 | 93.20 | 91.39 | 92.64 | 10,889 | -0.37(-0.39%) |
May 27, 2003 | 93.06 | 93.67 | 91.46 | 93.00 | 5,231 | +0.65(+0.70%) |
May 23, 2003 | 92.92 | 93.39 | 91.93 | 92.36 | 3,096 | +0.47(+0.51%) |
May 22, 2003 | 92.35 | 93.43 | 90.76 | 91.89 | 6,085 | +0.09(+0.10%) |
May 21, 2003 | 92.07 | 92.51 | 90.78 | 91.79 | 4,697 | -0.71(-0.77%) |
May 20, 2003 | 91.90 | 92.51 | 90.86 | 92.51 | 9,395 | +1.35(+1.48%) |
May 19, 2003 | 93.48 | 93.48 | 91.11 | 91.16 | 8,327 | -2.32(-2.48%) |
May 16, 2003 | 90.11 | 95.50 | 90.11 | 93.48 | 5,551 | +0.59(+0.64%) |
May 15, 2003 | 93.63 | 95.13 | 91.85 | 92.89 | 11,743 | +0.16(+0.17%) |
May 14, 2003 | 93.57 | 93.66 | 91.93 | 92.73 | 1,814 | +0.56(+0.61%) |
May 13, 2003 | 92.36 | 94.14 | 91.40 | 92.17 | 4,804 | -0.61(-0.66%) |
May 12, 2003 | 93.20 | 95.44 | 92.01 | 92.78 | 6,298 | -1.00(-1.07%) |
May 09, 2003 | 94.98 | 96.06 | 93.67 | 93.78 | 6,619 | -0.82(-0.87%) |
May 08, 2003 | 94.28 | 95.78 | 93.84 | 94.60 | 7,366 | +0.00(+0.00%) |
May 07, 2003 | 94.79 | 97.77 | 94.60 | 94.60 | 10,462 | -1.29(-1.35%) |
May 06, 2003 | 94.07 | 96.34 | 93.06 | 95.90 | 7,686 | +2.35(+2.51%) |
May 05, 2003 | 92.87 | 94.03 | 91.23 | 93.54 | 10,996 | +1.39(+1.50%) |
May 02, 2003 | 92.67 | 92.68 | 92.16 | 92.16 | 5,765 | +0.61(+0.66%) |
May 01, 2003 | 90.06 | 91.93 | 90.06 | 91.55 | 6,298 | +0.45(+0.49%) |
Apr 30, 2003 | 90.48 | 92.73 | 90.48 | 91.10 | 5,017 | -0.58(-0.63%) |
Apr 29, 2003 | 92.73 | 95.26 | 91.10 | 91.68 | 8,220 | -2.71(-2.87%) |
Apr 28, 2003 | 92.04 | 95.45 | 90.73 | 94.39 | 12,704 | +1.82(+1.96%) |
Apr 25, 2003 | 93.43 | 94.48 | 92.27 | 92.57 | 7,900 | -1.15(-1.23%) |
Apr 24, 2003 | 93.91 | 95.77 | 92.73 | 93.72 | 10,249 | -2.29(-2.38%) |
Apr 23, 2003 | 96.38 | 96.94 | 95.25 | 96.01 | 15,693 | -0.65(-0.67%) |
Apr 22, 2003 | 94.90 | 97.03 | 94.03 | 96.65 | 12,064 | +1.45(+1.52%) |
Apr 21, 2003 | 95.49 | 95.49 | 93.13 | 95.20 | 3,416 | +0.67(+0.71%) |
Apr 17, 2003 | 95.31 | 95.54 | 94.06 | 94.53 | 5,871 | -0.40(-0.42%) |
Apr 16, 2003 | 94.15 | 95.07 | 94.15 | 94.93 | 4,377 | +1.26(+1.35%) |
Apr 15, 2003 | 91.61 | 93.67 | 90.79 | 93.67 | 6,832 | +2.06(+2.25%) |
Apr 14, 2003 | 91.42 | 92.31 | 91.42 | 91.61 | 3,523 | +0.60(+0.66%) |
Apr 11, 2003 | 91.33 | 91.36 | 90.65 | 91.01 | 4,377 | -0.21(-0.23%) |
Apr 10, 2003 | 90.67 | 91.21 | 90.16 | 91.21 | 4,483 | +0.68(+0.76%) |
Apr 09, 2003 | 90.76 | 91.21 | 90.29 | 90.53 | 16,761 | -0.14(-0.15%) |
Apr 08, 2003 | 88.80 | 90.76 | 88.80 | 90.67 | 7,473 | +1.87(+2.11%) |
Apr 07, 2003 | 88.96 | 90.66 | 88.50 | 88.80 | 29,786 | +0.23(+0.26%) |
Apr 04, 2003 | 88.55 | 89.08 | 88.40 | 88.56 | 13,345 | +0.11(+0.13%) |
Apr 03, 2003 | 89.22 | 89.22 | 88.14 | 88.45 | 14,519 | +0.17(+0.19%) |
Apr 02, 2003 | 87.96 | 88.76 | 87.20 | 88.28 | 10,996 | -0.16(-0.18%) |
Apr 01, 2003 | 86.80 | 88.44 | 86.80 | 88.44 | 7,153 | +0.31(+0.35%) |
Mar 31, 2003 | 87.56 | 88.42 | 86.64 | 88.13 | 14,626 | -0.44(-0.50%) |
Mar 28, 2003 | 87.48 | 89.59 | 87.48 | 88.57 | 11,530 | +1.00(+1.14%) |
Mar 27, 2003 | 86.35 | 87.81 | 85.94 | 87.57 | 11,316 | +1.36(+1.58%) |
Mar 26, 2003 | 86.62 | 86.62 | 86.21 | 86.21 | 9,822 | -0.92(-1.05%) |
Mar 25, 2003 | 86.26 | 88.86 | 86.26 | 87.13 | 7,046 | -0.45(-0.51%) |
Mar 24, 2003 | 87.63 | 87.63 | 85.79 | 87.58 | 9,608 | +0.00(+0.00%) |
Mar 21, 2003 | 87.63 | 89.16 | 86.69 | 87.58 | 21,992 | -0.94(-1.06%) |
Mar 20, 2003 | 87.40 | 88.52 | 87.16 | 88.52 | 10,569 | +0.47(+0.53%) |
Mar 19, 2003 | 88.51 | 88.51 | 87.20 | 88.05 | 4,804 | -0.46(-0.52%) |
Mar 18, 2003 | 88.86 | 89.05 | 87.93 | 88.51 | 6,939 | -0.32(-0.36%) |
Mar 17, 2003 | 87.38 | 88.98 | 87.11 | 88.82 | 9,395 | +1.81(+2.08%) |
Mar 14, 2003 | 87.00 | 88.35 | 87.00 | 87.02 | 3,843 | +0.02(+0.02%) |
Mar 13, 2003 | 88.03 | 88.03 | 85.54 | 87.00 | 5,231 | +1.35(+1.57%) |
Mar 12, 2003 | 84.68 | 87.41 | 84.68 | 85.65 | 5,124 | +0.33(+0.38%) |
Mar 11, 2003 | 85.93 | 86.22 | 83.84 | 85.32 | 13,558 | -1.17(-1.35%) |
Mar 10, 2003 | 88.33 | 88.33 | 86.42 | 86.49 | 4,804 | -1.88(-2.13%) |
Mar 07, 2003 | 88.62 | 88.63 | 88.34 | 88.37 | 2,989 | -0.41(-0.46%) |
Mar 06, 2003 | 88.75 | 89.13 | 88.27 | 88.79 | 16,548 | +0.03(+0.03%) |
Mar 05, 2003 | 88.11 | 88.78 | 87.94 | 88.76 | 8,113 | +0.47(+0.53%) |
Mar 04, 2003 | 87.11 | 88.30 | 87.11 | 88.29 | 2,989 | +0.95(+1.08%) |