Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1230 | 1234 | 1229 | 1231 | 0 | +1.19(+0.10%) |
May 29, 2003 | 1224 | 1245 | 1224 | 1230 | 0 | +5.44(+0.44%) |
May 28, 2003 | 1205 | 1226 | 1205 | 1224 | 0 | +19.29(+1.60%) |
May 27, 2003 | 1202 | 1205 | 1192 | 1205 | 0 | +2.80(+0.23%) |
May 26, 2003 | 1199 | 1202 | 1192 | 1202 | 0 | +5.23(+0.44%) |
May 23, 2003 | 1194 | 1200 | 1192 | 1197 | 0 | +3.97(+0.33%) |
May 22, 2003 | 1161 | 1193 | 1161 | 1193 | 0 | +32.71(+2.82%) |
May 20, 2003 | 1177 | 1178 | 1156 | 1160 | 0 | -16.98(-1.44%) |
May 19, 2003 | 1208 | 1208 | 1177 | 1177 | 0 | -29.17(-2.42%) |
May 16, 2003 | 1228 | 1229 | 1206 | 1207 | 0 | -21.84(-1.78%) |
May 15, 2003 | 1225 | 1233 | 1224 | 1228 | 0 | +3.34(+0.27%) |
May 14, 2003 | 1225 | 1229 | 1225 | 1225 | 0 | +0.25(+0.02%) |
May 13, 2003 | 1209 | 1228 | 1209 | 1225 | 0 | +15.68(+1.30%) |
May 12, 2003 | 1203 | 1213 | 1201 | 1209 | 0 | +8.28(+0.69%) |
May 09, 2003 | 1178 | 1202 | 1178 | 1201 | 0 | +22.55(+1.91%) |
May 08, 2003 | 1182 | 1182 | 1176 | 1178 | 0 | -3.38(-0.29%) |
May 07, 2003 | 1178 | 1183 | 1173 | 1182 | 0 | +4.90(+0.42%) |
May 06, 2003 | 1192 | 1192 | 1176 | 1177 | 0 | -15.73(-1.32%) |
May 05, 2003 | 1186 | 1198 | 1186 | 1192 | 0 | +8.30(+0.70%) |
May 02, 2003 | 1167 | 1188 | 1167 | 1184 | 0 | +20.22(+1.74%) |
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%) |