Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 978.09 | 983.67 | 973.61 | 974.51 | 0 | -1.72(-0.18%) |
Jun 27, 2003 | 986.13 | 988.90 | 974.30 | 976.23 | 0 | -9.60(-0.97%) |
Jun 26, 2003 | 975.97 | 986.56 | 973.73 | 985.83 | 0 | +10.50(+1.08%) |
Jun 25, 2003 | 983.64 | 991.67 | 974.90 | 975.33 | 0 | -8.12(-0.83%) |
Jun 24, 2003 | 980.78 | 987.85 | 979.09 | 983.45 | 0 | +1.79(+0.18%) |
Jun 23, 2003 | 995.43 | 995.43 | 977.37 | 981.66 | 0 | -14.03(-1.41%) |
Jun 20, 2003 | 996.32 | 1002 | 993.40 | 995.69 | 0 | +0.99(+0.10%) |
Jun 19, 2003 | 1010 | 1011 | 993.03 | 994.70 | 0 | -15.39(-1.52%) |
Jun 18, 2003 | 1011 | 1015 | 1005 | 1010 | 0 | -1.57(-0.16%) |
Jun 17, 2003 | 1012 | 1015 | 1007 | 1012 | 0 | +0.92(+0.09%) |
Jun 16, 2003 | 989.22 | 1011 | 989.22 | 1011 | 0 | +22.13(+2.24%) |
Jun 13, 2003 | 999.08 | 1001 | 984.25 | 988.61 | 0 | -9.90(-0.99%) |
Jun 12, 2003 | 998.65 | 1003 | 991.27 | 998.51 | 0 | +1.03(+0.10%) |
Jun 11, 2003 | 984.09 | 997.48 | 981.59 | 997.48 | 0 | +12.64(+1.28%) |
Jun 10, 2003 | 977.31 | 984.84 | 976.79 | 984.84 | 0 | +8.91(+0.91%) |
Jun 09, 2003 | 987.02 | 987.02 | 972.52 | 975.93 | 0 | -11.83(-1.20%) |
Jun 06, 2003 | 993.19 | 1008 | 986.03 | 987.76 | 0 | -2.38(-0.24%) |
Jun 05, 2003 | 984.24 | 990.15 | 978.17 | 990.14 | 0 | +3.90(+0.40%) |
Jun 04, 2003 | 971.42 | 987.83 | 970.74 | 986.24 | 0 | +14.68(+1.51%) |
Jun 03, 2003 | 966.98 | 973.05 | 964.46 | 971.56 | 0 | +4.56(+0.47%) |
Jun 02, 2003 | 965.88 | 979.14 | 965.47 | 967.00 | 0 | +3.41(+0.35%) |
May 30, 2003 | 950.63 | 965.39 | 950.63 | 963.59 | 0 | +13.95(+1.47%) |
May 29, 2003 | 953.26 | 962.09 | 946.27 | 949.64 | 0 | -3.58(-0.38%) |
May 28, 2003 | 951.67 | 959.40 | 950.11 | 953.22 | 0 | +1.74(+0.18%) |
May 27, 2003 | 932.32 | 952.77 | 927.33 | 951.48 | 0 | +18.26(+1.96%) |
May 23, 2003 | 931.53 | 935.22 | 927.43 | 933.22 | 0 | +1.35(+0.14%) |
May 22, 2003 | 923.53 | 935.29 | 922.55 | 931.87 | 0 | +8.45(+0.92%) |
May 21, 2003 | 918.99 | 923.88 | 914.89 | 923.42 | 0 | +3.69(+0.40%) |
May 20, 2003 | 921.39 | 925.35 | 912.06 | 919.73 | 0 | -1.04(-0.11%) |
May 19, 2003 | 942.17 | 942.17 | 920.24 | 920.77 | 0 | -23.53(-2.49%) |
May 16, 2003 | 945.58 | 948.70 | 938.58 | 944.30 | 0 | -2.37(-0.25%) |
May 15, 2003 | 940.56 | 948.25 | 938.76 | 946.67 | 0 | +7.39(+0.79%) |
May 14, 2003 | 942.94 | 947.26 | 935.24 | 939.28 | 0 | -3.02(-0.32%) |
May 13, 2003 | 943.89 | 947.51 | 938.91 | 942.30 | 0 | -2.81(-0.30%) |
May 12, 2003 | 932.59 | 946.84 | 929.27 | 945.11 | 0 | +11.70(+1.25%) |
May 09, 2003 | 921.84 | 933.77 | 921.84 | 933.41 | 0 | +13.14(+1.43%) |
May 08, 2003 | 927.84 | 929.38 | 919.73 | 920.27 | 0 | -9.35(-1.01%) |
May 07, 2003 | 932.70 | 937.23 | 926.43 | 929.62 | 0 | -4.77(-0.51%) |
May 06, 2003 | 926.36 | 939.64 | 926.35 | 934.39 | 0 | +7.84(+0.85%) |
May 05, 2003 | 930.65 | 933.91 | 924.56 | 926.55 | 0 | -3.53(-0.38%) |
May 02, 2003 | 914.98 | 930.57 | 912.36 | 930.08 | 0 | +13.78(+1.50%) |
May 01, 2003 | 915.78 | 919.68 | 902.82 | 916.30 | 0 | -0.62(-0.07%) |
Apr 30, 2003 | 917.04 | 922.03 | 911.76 | 916.92 | 0 | -0.92(-0.10%) |
Apr 29, 2003 | 916.44 | 924.30 | 911.14 | 917.84 | 0 | +3.00(+0.33%) |
Apr 28, 2003 | 899.61 | 918.15 | 899.61 | 914.84 | 0 | +16.03(+1.78%) |
Apr 25, 2003 | 910.54 | 911.12 | 897.52 | 898.81 | 0 | -12.62(-1.38%) |
Apr 24, 2003 | 917.17 | 917.17 | 906.68 | 911.43 | 0 | -7.59(-0.83%) |
Apr 23, 2003 | 911.18 | 919.75 | 909.89 | 919.02 | 0 | +7.65(+0.84%) |
Apr 22, 2003 | 890.28 | 911.76 | 886.68 | 911.37 | 0 | +19.36(+2.17%) |
Apr 21, 2003 | 893.62 | 898.01 | 888.16 | 892.01 | 0 | -1.57(-0.18%) |
Apr 18, 2003 | 893.58 | 893.58 | 893.58 | 893.58 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 879.15 | 893.83 | 879.15 | 893.58 | 0 | +13.67(+1.55%) |
Apr 16, 2003 | 890.81 | 896.77 | 877.92 | 879.91 | 0 | -10.90(-1.22%) |
Apr 15, 2003 | 884.67 | 891.26 | 881.86 | 890.81 | 0 | +5.58(+0.63%) |
Apr 14, 2003 | 868.95 | 885.26 | 868.93 | 885.23 | 0 | +16.93(+1.95%) |
Apr 11, 2003 | 875.26 | 883.30 | 865.92 | 868.30 | 0 | -3.28(-0.38%) |
Apr 10, 2003 | 866.61 | 871.80 | 862.77 | 871.58 | 0 | +5.59(+0.65%) |
Apr 09, 2003 | 878.85 | 887.33 | 865.69 | 865.99 | 0 | -12.30(-1.40%) |
Apr 08, 2003 | 880.13 | 883.12 | 874.68 | 878.29 | 0 | -1.64(-0.19%) |
Apr 07, 2003 | 884.00 | 904.85 | 879.76 | 879.93 | 0 | +1.08(+0.12%) |
Apr 04, 2003 | 877.42 | 882.77 | 874.19 | 878.85 | 0 | +2.40(+0.27%) |
Apr 03, 2003 | 881.91 | 885.91 | 875.81 | 876.45 | 0 | -4.45(-0.51%) |
Apr 02, 2003 | 863.64 | 884.55 | 863.64 | 880.90 | 0 | +22.42(+2.61%) |