Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2003 | 81.60 | 82.80 | 81.00 | 81.20 | 1,870 | +1.20(+1.50%) |
Mar 31, 2003 | 78.00 | 81.60 | 77.60 | 80.00 | 1,880 | +1.60(+2.04%) |
Mar 28, 2003 | 81.00 | 81.00 | 78.40 | 78.40 | 1,739 | -2.40(-2.97%) |
Mar 27, 2003 | 81.40 | 81.40 | 79.20 | 80.80 | 912 | +0.80(+1.00%) |
Mar 26, 2003 | 81.80 | 82.00 | 78.00 | 80.00 | 1,463 | -2.20(-2.68%) |
Mar 25, 2003 | 84.00 | 85.00 | 82.00 | 82.20 | 760 | -0.80(-0.96%) |
Mar 24, 2003 | 85.10 | 85.10 | 83.00 | 83.00 | 595 | -2.80(-3.26%) |
Mar 21, 2003 | 82.80 | 89.40 | 82.80 | 85.80 | 8,665 | +2.80(+3.37%) |
Mar 20, 2003 | 86.60 | 86.60 | 76.60 | 83.00 | 2,634 | -2.40(-2.81%) |
Mar 19, 2003 | 83.60 | 85.60 | 82.02 | 85.40 | 3,318 | +0.20(+0.23%) |
Mar 18, 2003 | 92.80 | 92.80 | 83.40 | 85.20 | 1,905 | -6.60(-7.19%) |
Mar 17, 2003 | 90.40 | 92.00 | 90.00 | 91.80 | 1,427 | +0.22(+0.24%) |
Mar 14, 2003 | 92.00 | 92.00 | 89.00 | 91.58 | 1,003 | +4.98(+5.75%) |
Mar 13, 2003 | 85.40 | 88.40 | 85.40 | 86.60 | 1,085 | +2.60(+3.10%) |
Mar 12, 2003 | 84.40 | 86.40 | 82.80 | 84.00 | 1,240 | -0.76(-0.90%) |
Mar 11, 2003 | 92.60 | 92.60 | 84.00 | 84.76 | 2,615 | -5.84(-6.45%) |
Mar 10, 2003 | 93.00 | 93.00 | 88.80 | 90.60 | 1,475 | -1.20(-1.31%) |
Mar 07, 2003 | 92.00 | 95.00 | 91.80 | 91.80 | 3,045 | -1.40(-1.50%) |
Mar 06, 2003 | 92.00 | 93.20 | 92.00 | 93.20 | 1,175 | +1.20(+1.30%) |
Mar 05, 2003 | 94.00 | 94.40 | 88.40 | 92.00 | 3,035 | +0.00(+0.00%) |
Mar 04, 2003 | 86.20 | 95.00 | 85.80 | 92.00 | 7,010 | +5.80(+6.73%) |