Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1596 | 1608 | 1584 | 1599 | 0 | +5.67(+0.36%) |
Aug 28, 2003 | 1590 | 1610 | 1588 | 1594 | 0 | -0.94(-0.06%) |
Aug 27, 2003 | 1609 | 1615 | 1591 | 1595 | 0 | -5.50(-0.34%) |
Aug 26, 2003 | 1624 | 1628 | 1595 | 1600 | 0 | -30.37(-1.86%) |
Aug 25, 2003 | 1632 | 1640 | 1622 | 1630 | 0 | -9.80(-0.60%) |
Aug 22, 2003 | 1639 | 1642 | 1627 | 1640 | 0 | +4.85(+0.30%) |
Aug 21, 2003 | 1612 | 1635 | 1612 | 1635 | 0 | +23.37(+1.45%) |
Aug 20, 2003 | 1615 | 1615 | 1606 | 1612 | 0 | -3.31(-0.20%) |
Aug 19, 2003 | 1634 | 1637 | 1615 | 1615 | 0 | -6.96(-0.43%) |
Aug 18, 2003 | 1603 | 1622 | 1603 | 1622 | 0 | +27.92(+1.75%) |
Aug 15, 2003 | 1601 | 1605 | 1590 | 1594 | 0 | -4.65(-0.29%) |
Aug 14, 2003 | 1595 | 1612 | 1592 | 1599 | 0 | +7.49(+0.47%) |
Aug 13, 2003 | 1573 | 1595 | 1573 | 1591 | 0 | +27.85(+1.78%) |
Aug 12, 2003 | 1561 | 1573 | 1559 | 1564 | 0 | +10.04(+0.65%) |
Aug 11, 2003 | 1537 | 1557 | 1535 | 1554 | 0 | +19.05(+1.24%) |
Aug 08, 2003 | 1539 | 1542 | 1529 | 1535 | 0 | +0.93(+0.06%) |
Aug 07, 2003 | 1519 | 1543 | 1517 | 1534 | 0 | +23.43(+1.55%) |
Aug 06, 2003 | 1499 | 1521 | 1496 | 1510 | 0 | +1.49(+0.10%) |
Aug 05, 2003 | 1538 | 1547 | 1509 | 1509 | 0 | -28.59(-1.86%) |
Aug 04, 2003 | 1548 | 1548 | 1533 | 1537 | 0 | -19.80(-1.27%) |
Aug 01, 2003 | 1566 | 1568 | 1555 | 1557 | 0 | -1.79(-0.11%) |
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%) |