Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 110.00 | 115.00 | 107.20 | 110.00 | 12,569 | +0.00(+0.00%) |
Jun 27, 2003 | 121.00 | 122.00 | 110.00 | 110.00 | 9,766 | -8.20(-6.94%) |
Jun 26, 2003 | 107.20 | 120.00 | 97.60 | 118.20 | 64,360 | -7.20(-5.74%) |
Jun 25, 2003 | 115.60 | 128.00 | 111.00 | 125.40 | 21,135 | +5.24(+4.36%) |
Jun 24, 2003 | 128.00 | 137.40 | 112.00 | 120.16 | 17,905 | -9.24(-7.14%) |
Jun 23, 2003 | 128.00 | 134.00 | 124.00 | 129.40 | 19,945 | +4.00(+3.19%) |
Jun 20, 2003 | 125.00 | 129.20 | 118.00 | 125.40 | 25,425 | +11.40(+10.00%) |
Jun 19, 2003 | 114.00 | 125.60 | 112.00 | 114.00 | 24,090 | +4.00(+3.64%) |
Jun 18, 2003 | 105.00 | 112.40 | 103.00 | 110.00 | 12,690 | +7.20(+7.00%) |
Jun 17, 2003 | 110.00 | 110.00 | 96.80 | 102.80 | 8,485 | -3.20(-3.02%) |
Jun 16, 2003 | 102.00 | 109.60 | 101.80 | 106.00 | 16,960 | +4.00(+3.92%) |
Jun 13, 2003 | 92.00 | 106.00 | 90.20 | 102.00 | 35,415 | +9.00(+9.68%) |
Jun 12, 2003 | 85.00 | 94.00 | 85.00 | 93.00 | 19,430 | +9.20(+10.98%) |
Jun 11, 2003 | 71.00 | 84.20 | 71.00 | 83.80 | 20,300 | +11.42(+15.78%) |
Jun 10, 2003 | 77.40 | 78.20 | 70.00 | 72.38 | 2,540 | -0.42(-0.58%) |
Jun 09, 2003 | 75.80 | 77.80 | 72.78 | 72.80 | 485 | -3.00(-3.96%) |
Jun 06, 2003 | 78.60 | 84.00 | 68.00 | 75.80 | 4,305 | -3.20(-4.05%) |
Jun 05, 2003 | 76.00 | 79.20 | 74.60 | 79.00 | 2,355 | +4.40(+5.90%) |
Jun 04, 2003 | 68.80 | 75.80 | 67.20 | 74.60 | 5,900 | +8.20(+12.35%) |
Jun 03, 2003 | 73.80 | 76.00 | 65.20 | 66.40 | 10,505 | -7.20(-9.78%) |
Jun 02, 2003 | 77.80 | 80.00 | 69.00 | 73.60 | 6,305 | -2.40(-3.16%) |
May 30, 2003 | 78.20 | 79.00 | 68.60 | 76.00 | 12,160 | +0.60(+0.80%) |
May 29, 2003 | 72.00 | 81.00 | 71.40 | 75.40 | 2,420 | -3.20(-4.07%) |
May 28, 2003 | 77.40 | 80.20 | 76.20 | 78.60 | 2,120 | -2.98(-3.65%) |
May 27, 2003 | 82.80 | 83.40 | 77.40 | 81.58 | 2,885 | +0.58(+0.72%) |
May 23, 2003 | 80.80 | 81.80 | 77.60 | 81.00 | 1,800 | +0.80(+1.00%) |
May 22, 2003 | 73.80 | 80.80 | 73.80 | 80.20 | 1,850 | +4.58(+6.06%) |
May 21, 2003 | 74.80 | 78.00 | 71.60 | 75.62 | 2,940 | +1.24(+1.67%) |
May 20, 2003 | 75.60 | 77.00 | 73.00 | 74.38 | 2,200 | -1.22(-1.61%) |
May 19, 2003 | 80.00 | 80.60 | 73.00 | 75.60 | 5,005 | -4.40(-5.50%) |
May 16, 2003 | 85.00 | 85.00 | 80.00 | 80.00 | 2,740 | -0.80(-0.99%) |
May 15, 2003 | 83.00 | 88.40 | 80.00 | 80.80 | 9,285 | +0.20(+0.25%) |
May 14, 2003 | 84.60 | 87.40 | 80.00 | 80.60 | 5,085 | -1.20(-1.47%) |
May 13, 2003 | 83.60 | 87.40 | 81.60 | 81.80 | 2,105 | +1.80(+2.25%) |
May 12, 2003 | 80.20 | 82.00 | 79.60 | 80.00 | 1,410 | -0.60(-0.74%) |
May 09, 2003 | 80.00 | 81.00 | 79.40 | 80.60 | 2,475 | +0.40(+0.50%) |
May 08, 2003 | 81.20 | 81.20 | 78.20 | 80.20 | 4,340 | -0.80(-0.99%) |
May 07, 2003 | 84.00 | 84.40 | 81.00 | 81.00 | 1,685 | -1.80(-2.17%) |
May 06, 2003 | 86.00 | 87.60 | 82.00 | 82.80 | 4,580 | -2.20(-2.59%) |
May 05, 2003 | 88.00 | 88.00 | 82.80 | 85.00 | 6,465 | +1.60(+1.92%) |
May 02, 2003 | 81.80 | 85.40 | 78.40 | 83.40 | 4,040 | +4.40(+5.57%) |
May 01, 2003 | 80.20 | 82.80 | 79.00 | 79.00 | 2,785 | -1.00(-1.25%) |
Apr 30, 2003 | 79.60 | 84.00 | 79.60 | 80.00 | 885 | +0.20(+0.25%) |
Apr 29, 2003 | 80.60 | 83.40 | 78.80 | 79.80 | 1,735 | -3.60(-4.32%) |
Apr 28, 2003 | 80.60 | 83.40 | 80.20 | 83.40 | 2,240 | +2.40(+2.96%) |
Apr 25, 2003 | 82.40 | 82.40 | 80.20 | 81.00 | 1,895 | -1.02(-1.24%) |
Apr 24, 2003 | 85.00 | 86.00 | 82.00 | 82.02 | 1,960 | -3.78(-4.41%) |
Apr 23, 2003 | 83.20 | 85.80 | 82.40 | 85.80 | 2,145 | +2.60(+3.12%) |
Apr 22, 2003 | 81.00 | 84.20 | 80.00 | 83.20 | 955 | +1.98(+2.44%) |
Apr 21, 2003 | 84.00 | 84.14 | 81.00 | 81.22 | 925 | -1.58(-1.91%) |
Apr 17, 2003 | 80.60 | 83.00 | 80.60 | 82.80 | 810 | +1.60(+1.97%) |
Apr 16, 2003 | 82.60 | 83.60 | 80.00 | 81.20 | 765 | -1.40(-1.69%) |
Apr 15, 2003 | 81.00 | 83.00 | 81.00 | 82.60 | 2,975 | +4.60(+5.90%) |
Apr 14, 2003 | 82.80 | 83.00 | 78.00 | 78.00 | 975 | -4.80(-5.80%) |
Apr 11, 2003 | 84.60 | 84.60 | 80.40 | 82.80 | 1,070 | -1.80(-2.13%) |
Apr 10, 2003 | 81.40 | 84.80 | 77.20 | 84.60 | 1,995 | +1.60(+1.93%) |
Apr 09, 2003 | 84.60 | 86.60 | 79.00 | 83.00 | 4,750 | +3.00(+3.75%) |
Apr 08, 2003 | 81.20 | 83.00 | 76.80 | 80.00 | 2,015 | +0.20(+0.25%) |
Apr 07, 2003 | 81.80 | 83.40 | 78.60 | 79.80 | 1,870 | -4.00(-4.77%) |
Apr 04, 2003 | 86.00 | 87.40 | 83.00 | 83.80 | 1,425 | -1.20(-1.41%) |
Apr 03, 2003 | 81.60 | 86.80 | 81.60 | 85.00 | 3,220 | +1.20(+1.43%) |
Apr 02, 2003 | 84.00 | 84.20 | 80.80 | 83.80 | 3,070 | +2.60(+3.20%) |