Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1571 | 1582 | 1567 | 1576 | 16,200 | +8.10(+0.52%) |
May 29, 2003 | 1549 | 1569 | 1543 | 1568 | 14,800 | +16.35(+1.05%) |
May 28, 2003 | 1569 | 1577 | 1549 | 1552 | 15,000 | -16.53(-1.05%) |
May 27, 2003 | 1572 | 1576 | 1558 | 1568 | 14,200 | -1.17(-0.07%) |
May 26, 2003 | 1563 | 1574 | 1561 | 1570 | 15,200 | +8.56(+0.55%) |
May 23, 2003 | 1547 | 1572 | 1547 | 1561 | 18,200 | +14.84(+0.96%) |
May 22, 2003 | 1532 | 1546 | 1522 | 1546 | 9,600 | +12.63(+0.82%) |
May 21, 2003 | 1535 | 1547 | 1530 | 1533 | 9,000 | -2.04(-0.13%) |
May 20, 2003 | 1554 | 1554 | 1531 | 1536 | 11,400 | -19.93(-1.28%) |
May 19, 2003 | 1557 | 1563 | 1547 | 1555 | 13,400 | +1.00(+0.06%) |
May 16, 2003 | 1556 | 1561 | 1543 | 1554 | 16,000 | -0.84(-0.05%) |
May 15, 2003 | 1524 | 1556 | 1516 | 1555 | 22,800 | +32.37(+2.13%) |
May 14, 2003 | 1480 | 1523 | 1477 | 1523 | 18,200 | +37.61(+2.53%) |
May 13, 2003 | 1533 | 1535 | 1482 | 1485 | 22,600 | -46.56(-3.04%) |
May 12, 2003 | 1523 | 1537 | 1512 | 1532 | 15,400 | +151.85(+11.00%) |
May 09, 2003 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 08, 2003 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 07, 2003 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 06, 2003 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 05, 2003 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 02, 2003 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 01, 2003 | 1380 | 1380 | 1380 | 1380 | 0 | -141.42(-9.30%) |
Apr 30, 2003 | 1511 | 1540 | 1511 | 1521 | 18,800 | +12.13(+0.80%) |
Apr 29, 2003 | 1536 | 1536 | 1508 | 1509 | 18,600 | -28.38(-1.85%) |
Apr 28, 2003 | 1483 | 1539 | 1473 | 1538 | 23,800 | +50.54(+3.40%) |
Apr 25, 2003 | 1502 | 1513 | 1481 | 1487 | 12,000 | -16.44(-1.09%) |
Apr 24, 2003 | 1539 | 1542 | 1493 | 1504 | 19,600 | -38.37(-2.49%) |
Apr 23, 2003 | 1568 | 1570 | 1540 | 1542 | 15,600 | -26.73(-1.70%) |
Apr 22, 2003 | 1571 | 1576 | 1564 | 1569 | 11,200 | -3.02(-0.19%) |
Apr 21, 2003 | 1598 | 1599 | 1557 | 1572 | 21,600 | -31.37(-1.96%) |
Apr 18, 2003 | 1617 | 1621 | 1597 | 1603 | 24,400 | -10.52(-0.65%) |
Apr 17, 2003 | 1606 | 1621 | 1596 | 1614 | 28,400 | +7.36(+0.46%) |
Apr 16, 2003 | 1634 | 1650 | 1599 | 1606 | 39,000 | -25.23(-1.55%) |
Apr 15, 2003 | 1620 | 1632 | 1607 | 1631 | 32,200 | +15.40(+0.95%) |
Apr 14, 2003 | 1581 | 1617 | 1581 | 1616 | 36,600 | +39.21(+2.49%) |
Apr 11, 2003 | 1552 | 1582 | 1549 | 1577 | 29,400 | +25.68(+1.66%) |
Apr 10, 2003 | 1547 | 1560 | 1541 | 1551 | 31,600 | +7.51(+0.49%) |
Apr 09, 2003 | 1520 | 1545 | 1510 | 1544 | 28,800 | +23.12(+1.52%) |
Apr 08, 2003 | 1516 | 1524 | 1513 | 1521 | 15,000 | +5.42(+0.36%) |
Apr 07, 2003 | 1522 | 1530 | 1512 | 1515 | 11,800 | -6.00(-0.39%) |
Apr 05, 2003 | 1510 | 1522 | 1510 | 1521 | 9,000 | +9.40(+0.62%) |
Apr 04, 2003 | 1521 | 1523 | 1511 | 1512 | 8,200 | -9.59(-0.63%) |
Apr 03, 2003 | 1522 | 1526 | 1517 | 1521 | 9,800 | -1.23(-0.08%) |
Apr 02, 2003 | 1513 | 1525 | 1509 | 1523 | 13,400 | +11.97(+0.79%) |
Apr 01, 2003 | 1491 | 1511 | 1491 | 1511 | 10,600 | +0.00(+0.00%) |
Mar 31, 2003 | 1491 | 1511 | 1491 | 1511 | 0 | +18.64(+1.25%) |
Mar 29, 2003 | 1498 | 1508 | 1489 | 1492 | 13,200 | -7.41(-0.49%) |
Mar 28, 2003 | 1455 | 1508 | 1447 | 1499 | 13,400 | +43.08(+2.96%) |
Mar 27, 2003 | 1461 | 1465 | 1453 | 1456 | 5,600 | -6.13(-0.42%) |
Mar 26, 2003 | 1478 | 1478 | 1462 | 1462 | 5,800 | -15.37(-1.04%) |
Mar 25, 2003 | 1475 | 1478 | 1470 | 1478 | 4,800 | +0.00(+0.00%) |
Mar 24, 2003 | 1475 | 1478 | 1470 | 1478 | 0 | +3.11(+0.21%) |
Mar 22, 2003 | 1464 | 1476 | 1462 | 1475 | 5,400 | +10.12(+0.69%) |
Mar 21, 2003 | 1470 | 1477 | 1461 | 1465 | 6,800 | -5.42(-0.37%) |
Mar 20, 2003 | 1459 | 1476 | 1453 | 1470 | 6,600 | +10.07(+0.69%) |
Mar 19, 2003 | 1469 | 1479 | 1459 | 1460 | 6,000 | -9.38(-0.64%) |
Mar 18, 2003 | 1465 | 1470 | 1453 | 1469 | 6,400 | +0.00(+0.00%) |
Mar 17, 2003 | 1465 | 1470 | 1453 | 1469 | 0 | +3.23(+0.22%) |
Mar 15, 2003 | 1465 | 1472 | 1461 | 1466 | 4,800 | +1.39(+0.09%) |
Mar 14, 2003 | 1475 | 1478 | 1463 | 1465 | 5,400 | -10.36(-0.70%) |
Mar 13, 2003 | 1469 | 1475 | 1458 | 1475 | 5,200 | +0.00(+0.00%) |
Mar 12, 2003 | 1469 | 1475 | 1458 | 1475 | 0 | +6.09(+0.41%) |
Mar 11, 2003 | 1492 | 1496 | 1468 | 1469 | 7,400 | +0.00(+0.00%) |
Mar 10, 2003 | 1492 | 1496 | 1468 | 1469 | 0 | -24.17(-1.62%) |
Mar 08, 2003 | 1496 | 1502 | 1489 | 1493 | 7,000 | -5.25(-0.35%) |
Mar 07, 2003 | 1517 | 1517 | 1494 | 1498 | 8,400 | -18.84(-1.24%) |
Mar 06, 2003 | 1524 | 1524 | 1508 | 1517 | 6,800 | -7.12(-0.47%) |
Mar 05, 2003 | 1527 | 1530 | 1518 | 1524 | 8,000 | -1.18(-0.08%) |
Mar 04, 2003 | 1512 | 1526 | 1511 | 1525 | 8,800 | +0.00(+0.00%) |
Mar 03, 2003 | 1512 | 1526 | 1511 | 1525 | 0 | +13.55(+0.90%) |