Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1722 | 1727 | 1708 | 1724 | 0 | +8.41(+0.49%) |
Oct 30, 2003 | 1736 | 1736 | 1702 | 1715 | 0 | -6.99(-0.41%) |
Oct 29, 2003 | 1760 | 1763 | 1722 | 1722 | 0 | -13.81(-0.80%) |
Oct 28, 2003 | 1718 | 1740 | 1718 | 1736 | 0 | +23.48(+1.37%) |
Oct 27, 2003 | 1733 | 1733 | 1709 | 1713 | 0 | +1649.12(+2597.04%) |
Oct 24, 2003 | 63.75 | 63.75 | 62.76 | 63.50 | 624,000 | -1669.46(-96.34%) |
Oct 23, 2003 | 1760 | 1762 | 1720 | 1733 | 0 | -38.30(-2.16%) |
Oct 22, 2003 | 1796 | 1802 | 1771 | 1771 | 0 | -21.60(-1.20%) |
Oct 21, 2003 | 1794 | 1805 | 1788 | 1793 | 0 | +12.62(+0.71%) |
Oct 20, 2003 | 1766 | 1788 | 1765 | 1780 | 0 | +8.06(+0.45%) |
Oct 17, 2003 | 1761 | 1777 | 1756 | 1772 | 0 | +17.99(+1.03%) |
Oct 16, 2003 | 1745 | 1755 | 1737 | 1754 | 0 | +5.23(+0.30%) |
Oct 15, 2003 | 1736 | 1751 | 1730 | 1749 | 0 | +18.23(+1.05%) |
Oct 14, 2003 | 1758 | 1764 | 1728 | 1731 | 0 | -20.05(-1.15%) |
Oct 13, 2003 | 1746 | 1752 | 1732 | 1751 | 0 | +4.74(+0.27%) |
Oct 10, 2003 | 1748 | 1761 | 1745 | 1746 | 0 | +7.92(+0.46%) |
Oct 09, 2003 | 1734 | 1743 | 1728 | 1738 | 0 | +4.21(+0.24%) |
Oct 08, 2003 | 1731 | 1742 | 1722 | 1734 | 0 | +11.81(+0.69%) |
Oct 07, 2003 | 1727 | 1745 | 1706 | 1722 | 0 | +4.21(+0.25%) |
Oct 06, 2003 | 1689 | 1726 | 1688 | 1718 | 0 | +47.59(+2.85%) |
Oct 03, 2003 | 1655 | 1682 | 1655 | 1670 | 0 | +26.29(+1.60%) |
Oct 02, 2003 | 1648 | 1656 | 1644 | 1644 | 0 | +13.29(+0.81%) |
Oct 01, 2003 | 1621 | 1632 | 1621 | 1631 | 0 | -0.08(-0.00%) |
Sep 30, 2003 | 1636 | 1642 | 1627 | 1631 | 0 | +2.09(+0.13%) |
Sep 29, 2003 | 1628 | 1635 | 1622 | 1629 | 0 | +1.17(+0.07%) |
Sep 26, 2003 | 1631 | 1633 | 1622 | 1628 | 0 | -2.28(-0.14%) |
Sep 25, 2003 | 1618 | 1647 | 1614 | 1630 | 0 | -4.21(-0.26%) |
Sep 24, 2003 | 1594 | 1634 | 1593 | 1634 | 0 | +45.67(+2.88%) |
Sep 23, 2003 | 1586 | 1595 | 1583 | 1588 | 0 | +1.73(+0.11%) |
Sep 22, 2003 | 1590 | 1598 | 1574 | 1587 | 0 | -3.23(-0.20%) |
Sep 19, 2003 | 1611 | 1620 | 1590 | 1590 | 0 | -11.37(-0.71%) |
Sep 18, 2003 | 1603 | 1610 | 1599 | 1601 | 0 | -1.52(-0.09%) |
Sep 17, 2003 | 1597 | 1609 | 1592 | 1603 | 0 | +18.27(+1.15%) |
Sep 16, 2003 | 1574 | 1587 | 1571 | 1584 | 0 | +4.65(+0.29%) |
Sep 15, 2003 | 1592 | 1595 | 1576 | 1580 | 0 | -4.44(-0.28%) |
Sep 12, 2003 | 1597 | 1599 | 1584 | 1584 | 0 | -8.98(-0.56%) |
Sep 11, 2003 | 1562 | 1593 | 1558 | 1593 | 0 | +26.54(+1.69%) |
Sep 10, 2003 | 1585 | 1598 | 1556 | 1567 | 0 | -13.43(-0.85%) |
Sep 09, 2003 | 1624 | 1626 | 1577 | 1580 | 0 | -42.14(-2.60%) |
Sep 08, 2003 | 1620 | 1622 | 1606 | 1622 | 0 | +4.44(+0.27%) |
Sep 05, 2003 | 1618 | 1625 | 1616 | 1618 | 0 | +7.61(+0.47%) |
Sep 04, 2003 | 1611 | 1618 | 1606 | 1610 | 0 | +5.23(+0.33%) |
Sep 03, 2003 | 1609 | 1609 | 1598 | 1605 | 0 | +8.64(+0.54%) |
Sep 02, 2003 | 1613 | 1613 | 1594 | 1596 | 0 | -9.24(-0.58%) |
Sep 01, 2003 | 1609 | 1619 | 1604 | 1606 | 0 | +6.35(+0.40%) |
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%) |