Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1575 | 1575 | 1551 | 1559 | 0 | -19.32(-1.22%) |
Jul 30, 2003 | 1577 | 1588 | 1577 | 1578 | 0 | -2.69(-0.17%) |
Jul 29, 2003 | 1588 | 1592 | 1576 | 1581 | 0 | -6.28(-0.40%) |
Jul 28, 2003 | 1583 | 1596 | 1580 | 1587 | 0 | +20.23(+1.29%) |
Jul 25, 2003 | 1546 | 1568 | 1546 | 1567 | 0 | +17.68(+1.14%) |
Jul 24, 2003 | 1559 | 1562 | 1549 | 1549 | 0 | -7.57(-0.49%) |
Jul 23, 2003 | 1566 | 1567 | 1553 | 1557 | 0 | +6.31(+0.41%) |
Jul 22, 2003 | 1569 | 1571 | 1544 | 1551 | 0 | -20.28(-1.29%) |
Jul 21, 2003 | 1594 | 1598 | 1571 | 1571 | 0 | -10.17(-0.64%) |
Jul 18, 2003 | 1572 | 1585 | 1568 | 1581 | 0 | -4.96(-0.31%) |
Jul 17, 2003 | 1590 | 1593 | 1571 | 1586 | 0 | -10.00(-0.63%) |
Jul 16, 2003 | 1590 | 1606 | 1582 | 1596 | 0 | +7.25(+0.46%) |
Jul 15, 2003 | 1585 | 1591 | 1570 | 1589 | 0 | +14.21(+0.90%) |
Jul 14, 2003 | 1551 | 1577 | 1548 | 1574 | 0 | +29.62(+1.92%) |
Jul 11, 2003 | 1513 | 1545 | 1508 | 1545 | 0 | +25.08(+1.65%) |
Jul 10, 2003 | 1523 | 1541 | 1518 | 1520 | 0 | -3.39(-0.22%) |
Jul 09, 2003 | 1523 | 1536 | 1522 | 1523 | 0 | +4.20(+0.28%) |
Jul 08, 2003 | 1532 | 1535 | 1513 | 1519 | 0 | +2.86(+0.19%) |
Jul 07, 2003 | 1491 | 1518 | 1489 | 1516 | 0 | +29.85(+2.01%) |
Jul 04, 2003 | 1480 | 1488 | 1479 | 1486 | 0 | +3.31(+0.22%) |
Jul 03, 2003 | 1492 | 1497 | 1480 | 1483 | 0 | +5.76(+0.39%) |
Jul 02, 2003 | 1466 | 1477 | 1457 | 1477 | 0 | +19.99(+1.37%) |
Jul 01, 2003 | 1449 | 1466 | 1442 | 1457 | 0 | +9.29(+0.64%) |
Jun 30, 2003 | 1472 | 1474 | 1448 | 1448 | 0 | -29.84(-2.02%) |
Jun 27, 2003 | 1474 | 1487 | 1462 | 1478 | 0 | +19.71(+1.35%) |
Jun 26, 2003 | 1463 | 1465 | 1448 | 1458 | 0 | -4.55(-0.31%) |
Jun 25, 2003 | 1464 | 1473 | 1462 | 1463 | 0 | -1.64(-0.11%) |
Jun 24, 2003 | 1478 | 1488 | 1464 | 1464 | 0 | -27.58(-1.85%) |
Jun 23, 2003 | 1523 | 1523 | 1492 | 1492 | 0 | -27.37(-1.80%) |
Jun 20, 2003 | 1511 | 1522 | 1506 | 1519 | 0 | -1.99(-0.13%) |
Jun 19, 2003 | 1487 | 1521 | 1487 | 1521 | 0 | +34.45(+2.32%) |
Jun 18, 2003 | 1496 | 1499 | 1485 | 1487 | 0 | -6.99(-0.47%) |
Jun 17, 2003 | 1492 | 1496 | 1487 | 1494 | 0 | +28.53(+1.95%) |
Jun 16, 2003 | 1470 | 1477 | 1460 | 1465 | 0 | -14.14(-0.96%) |
Jun 13, 2003 | 1485 | 1490 | 1471 | 1479 | 0 | -0.11(-0.01%) |
Jun 12, 2003 | 1461 | 1481 | 1456 | 1479 | 0 | +30.62(+2.11%) |
Jun 11, 2003 | 1455 | 1462 | 1443 | 1449 | 0 | +7.87(+0.55%) |
Jun 10, 2003 | 1435 | 1444 | 1428 | 1441 | 0 | -2.81(-0.19%) |
Jun 09, 2003 | 1437 | 1447 | 1429 | 1444 | 0 | +4.48(+0.31%) |
Jun 06, 2003 | 1431 | 1439 | 1423 | 1439 | 0 | +11.64(+0.82%) |
Jun 05, 2003 | 1416 | 1443 | 1415 | 1428 | 0 | +26.41(+1.88%) |
Jun 04, 2003 | 1388 | 1402 | 1388 | 1401 | 0 | +22.81(+1.65%) |
Jun 03, 2003 | 1383 | 1395 | 1375 | 1378 | 0 | -2.33(-0.17%) |
Jun 02, 2003 | 1367 | 1386 | 1365 | 1381 | 0 | +31.72(+2.35%) |
May 30, 2003 | 1344 | 1365 | 1343 | 1349 | 0 | +4.70(+0.35%) |
May 29, 2003 | 1339 | 1352 | 1329 | 1344 | 0 | +5.70(+0.43%) |
May 28, 2003 | 1332 | 1339 | 1328 | 1339 | 0 | +13.30(+1.00%) |
May 27, 2003 | 1336 | 1338 | 1323 | 1325 | 0 | -10.04(-0.75%) |
May 26, 2003 | 1319 | 1336 | 1319 | 1335 | 0 | +17.20(+1.30%) |
May 23, 2003 | 1316 | 1323 | 1311 | 1318 | 0 | +12.44(+0.95%) |
May 22, 2003 | 1291 | 1309 | 1291 | 1306 | 0 | +14.97(+1.16%) |
May 21, 2003 | 1299 | 1304 | 1290 | 1291 | 0 | -8.50(-0.65%) |
May 20, 2003 | 1285 | 1306 | 1284 | 1299 | 0 | +6.34(+0.49%) |
May 19, 2003 | 1298 | 1300 | 1292 | 1293 | 0 | -12.02(-0.92%) |
May 16, 2003 | 1308 | 1311 | 1300 | 1305 | 0 | +1245.64(+2101.64%) |
May 15, 2003 | 59.11 | 59.52 | 58.44 | 59.27 | 898,500 | -1251.73(-95.48%) |
May 14, 2003 | 1312 | 1316 | 1306 | 1311 | 0 | -12.16(-0.92%) |
May 13, 2003 | 1339 | 1340 | 1322 | 1323 | 0 | -4.26(-0.32%) |
May 12, 2003 | 1320 | 1334 | 1320 | 1327 | 0 | +17.82(+1.36%) |
May 09, 2003 | 1311 | 1315 | 1306 | 1310 | 0 | -8.31(-0.63%) |
May 08, 2003 | 1305 | 1321 | 1305 | 1318 | 0 | +10.39(+0.79%) |
May 07, 2003 | 1319 | 1321 | 1302 | 1308 | 0 | -8.09(-0.61%) |
May 06, 2003 | 1323 | 1324 | 1313 | 1316 | 0 | -9.58(-0.72%) |
May 05, 2003 | 1311 | 1326 | 1311 | 1325 | 0 | +25.97(+2.00%) |
May 02, 2003 | 1279 | 1300 | 1278 | 1299 | 0 | +1241.60(+2154.81%) |