Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1139 | 1165 | 1139 | 1164 | 0 | +25.17(+2.21%) |
Apr 29, 2003 | 1115 | 1139 | 1115 | 1139 | 0 | +24.00(+2.15%) |
Apr 28, 2003 | 1110 | 1115 | 1110 | 1115 | 0 | +5.10(+0.46%) |
Apr 25, 2003 | 1110 | 1110 | 1105 | 1110 | 0 | +0.10(+0.01%) |
Apr 24, 2003 | 1103 | 1110 | 1101 | 1110 | 0 | +6.44(+0.58%) |
Apr 23, 2003 | 1083 | 1103 | 1083 | 1103 | 0 | +19.87(+1.83%) |
Apr 22, 2003 | 1089 | 1090 | 1081 | 1083 | 0 | -6.10(-0.56%) |
Apr 21, 2003 | 1086 | 1091 | 1086 | 1089 | 0 | +2.90(+0.27%) |
Apr 17, 2003 | 1075 | 1087 | 1075 | 1086 | 0 | +11.45(+1.07%) |
Apr 16, 2003 | 1069 | 1076 | 1069 | 1075 | 0 | +6.43(+0.60%) |
Apr 15, 2003 | 1064 | 1071 | 1063 | 1069 | 0 | +5.00(+0.47%) |
Apr 14, 2003 | 1052 | 1065 | 1052 | 1064 | 0 | +11.20(+1.06%) |
Apr 11, 2003 | 1044 | 1053 | 1044 | 1052 | 0 | +8.42(+0.81%) |
Apr 10, 2003 | 1033 | 1044 | 1032 | 1044 | 0 | +12.09(+1.17%) |
Apr 09, 2003 | 1026 | 1034 | 1025 | 1032 | 0 | +6.34(+0.62%) |
Apr 08, 2003 | 1026 | 1027 | 1023 | 1026 | 0 | -0.92(-0.09%) |
Apr 07, 2003 | 1019 | 1029 | 1019 | 1026 | 0 | +7.68(+0.75%) |
Apr 05, 2003 | 1016 | 1020 | 1016 | 1019 | 0 | +2.36(+0.23%) |
Apr 04, 2003 | 1013 | 1018 | 1013 | 1016 | 0 | +3.31(+0.33%) |
Apr 03, 2003 | 1007 | 1015 | 1007 | 1013 | 0 | +6.19(+0.61%) |
Apr 02, 2003 | 1009 | 1010 | 1006 | 1007 | 0 | -2.20(-0.22%) |
Apr 01, 2003 | 1009 | 1010 | 1007 | 1009 | 0 | -0.21(-0.02%) |
Mar 29, 2003 | 1004 | 1010 | 1004 | 1009 | 0 | +5.42(+0.54%) |
Mar 28, 2003 | 1008 | 1008 | 1004 | 1004 | 0 | -3.98(-0.39%) |
Mar 27, 2003 | 1011 | 1018 | 1008 | 1008 | 0 | -3.37(-0.33%) |
Mar 26, 2003 | 1012 | 1016 | 1011 | 1011 | 0 | -0.95(-0.09%) |
Mar 25, 2003 | 1023 | 1023 | 1012 | 1012 | 0 | -10.76(-1.05%) |
Mar 22, 2003 | 1023 | 1033 | 1023 | 1023 | 0 | -0.24(-0.02%) |
Mar 21, 2003 | 1018 | 1024 | 1018 | 1023 | 0 | +6.09(+0.60%) |
Mar 20, 2003 | 1015 | 1022 | 1015 | 1017 | 0 | +2.06(+0.20%) |
Mar 19, 2003 | 1014 | 1016 | 1014 | 1015 | 0 | +1.02(+0.10%) |
Mar 18, 2003 | 1019 | 1019 | 1011 | 1014 | 0 | -3.47(-0.34%) |
Mar 15, 2003 | 1019 | 1024 | 1018 | 1018 | 0 | -1.66(-0.16%) |
Mar 14, 2003 | 1019 | 1025 | 1015 | 1019 | 0 | +0.46(+0.05%) |
Mar 13, 2003 | 1013 | 1019 | 1011 | 1019 | 0 | +5.93(+0.59%) |
Mar 12, 2003 | 1020 | 1020 | 1011 | 1013 | 0 | -7.17(-0.70%) |
Mar 11, 2003 | 1035 | 1035 | 1019 | 1020 | 0 | -15.30(-1.48%) |
Mar 08, 2003 | 1024 | 1035 | 1024 | 1035 | 0 | +10.87(+1.06%) |
Mar 07, 2003 | 1013 | 1025 | 1013 | 1024 | 0 | +11.01(+1.09%) |
Mar 06, 2003 | 1014 | 1014 | 1010 | 1013 | 0 | -0.01(-0.00%) |
Mar 05, 2003 | 1014 | 1014 | 1011 | 1013 | 0 | -0.39(-0.04%) |
Mar 04, 2003 | 1016 | 1017 | 1013 | 1014 | 0 | -1.16(-0.11%) |
Mar 01, 2003 | 1007 | 1016 | 1007 | 1015 | 0 | +7.81(+0.78%) |
Feb 28, 2003 | 998.76 | 1007 | 998.76 | 1007 | 0 | +8.50(+0.85%) |
Feb 27, 2003 | 998.47 | 1000 | 996.79 | 998.63 | 0 | +0.16(+0.02%) |
Feb 26, 2003 | 998.64 | 998.88 | 993.29 | 998.47 | 0 | -0.17(-0.02%) |
Feb 25, 2003 | 1008 | 1008 | 997.16 | 998.64 | 0 | -9.63(-0.96%) |
Feb 22, 2003 | 1006 | 1009 | 1002 | 1008 | 0 | +2.73(+0.27%) |
Feb 21, 2003 | 1004 | 1007 | 1003 | 1006 | 0 | +1.38(+0.14%) |
Feb 20, 2003 | 1010 | 1010 | 1003 | 1004 | 0 | -5.68(-0.56%) |
Feb 19, 2003 | 1012 | 1012 | 1005 | 1010 | 0 | -2.30(-0.23%) |
Feb 18, 2003 | 1011 | 1013 | 1011 | 1012 | 0 | +0.85(+0.08%) |
Feb 15, 2003 | 1013 | 1014 | 1010 | 1011 | 0 | -1.50(-0.15%) |
Feb 14, 2003 | 1018 | 1018 | 1013 | 1013 | 0 | -4.63(-0.46%) |
Feb 13, 2003 | 1016 | 1019 | 1013 | 1017 | 0 | +2.18(+0.21%) |
Feb 12, 2003 | 1014 | 1022 | 1014 | 1015 | 0 | +1.35(+0.13%) |
Feb 11, 2003 | 1017 | 1017 | 1010 | 1014 | 0 | -1.35(-0.13%) |
Feb 08, 2003 | 1011 | 1016 | 1010 | 1015 | 0 | +4.72(+0.47%) |
Feb 07, 2003 | 1013 | 1013 | 1008 | 1011 | 0 | -2.83(-0.28%) |
Feb 06, 2003 | 1005 | 1014 | 1005 | 1013 | 0 | +8.58(+0.85%) |
Feb 05, 2003 | 1004 | 1005 | 1000 | 1005 | 0 | +0.93(+0.09%) |
Feb 04, 2003 | 1002 | 1004 | 1002 | 1004 | 0 | +1.85(+0.18%) |