Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 93.64 | 94.58 | 92.25 | 94.43 | 13,026 | +0.79(+0.84%) |
Jun 27, 2003 | 93.66 | 93.66 | 91.59 | 93.65 | 9,182 | +0.04(+0.04%) |
Jun 26, 2003 | 91.04 | 94.33 | 91.04 | 93.61 | 4,270 | +1.19(+1.29%) |
Jun 25, 2003 | 91.83 | 93.51 | 91.83 | 92.42 | 4,911 | -1.09(-1.16%) |
Jun 24, 2003 | 94.27 | 94.27 | 91.79 | 93.51 | 7,474 | +2.09(+2.28%) |
Jun 23, 2003 | 93.29 | 93.66 | 91.42 | 91.42 | 7,260 | -1.96(-2.10%) |
Jun 20, 2003 | 92.54 | 94.26 | 91.34 | 93.38 | 8,755 | +1.08(+1.17%) |
Jun 19, 2003 | 93.60 | 93.60 | 90.85 | 92.30 | 10,036 | +0.84(+0.92%) |
Jun 18, 2003 | 94.45 | 94.45 | 90.85 | 91.46 | 5,552 | -1.09(-1.17%) |
Jun 17, 2003 | 92.32 | 93.44 | 92.28 | 92.54 | 39,185 | -0.82(-0.88%) |
Jun 16, 2003 | 93.96 | 94.13 | 92.27 | 93.37 | 8,968 | -0.27(-0.29%) |
Jun 13, 2003 | 94.13 | 94.13 | 92.99 | 93.64 | 5,552 | -0.95(-1.00%) |
Jun 12, 2003 | 90.85 | 94.58 | 90.85 | 94.58 | 12,172 | +0.03(+0.03%) |
Jun 11, 2003 | 93.84 | 94.59 | 92.25 | 94.56 | 5,658 | -0.22(-0.24%) |
Jun 10, 2003 | 93.23 | 95.41 | 93.05 | 94.78 | 5,872 | +1.13(+1.21%) |
Jun 09, 2003 | 94.87 | 94.69 | 93.20 | 93.65 | 7,474 | -1.22(-1.28%) |
Jun 06, 2003 | 96.47 | 97.22 | 94.87 | 94.87 | 6,726 | -0.98(-1.03%) |
Jun 05, 2003 | 94.59 | 96.83 | 94.25 | 95.85 | 5,872 | -0.56(-0.58%) |
Jun 04, 2003 | 93.66 | 97.15 | 93.56 | 96.41 | 12,492 | +2.75(+2.94%) |
Jun 03, 2003 | 95.58 | 95.58 | 93.66 | 93.66 | 1,601 | +0.65(+0.69%) |
Jun 02, 2003 | 93.99 | 96.45 | 93.01 | 93.01 | 3,203 | -2.14(-2.25%) |
May 30, 2003 | 93.94 | 95.16 | 93.67 | 95.16 | 11,104 | +3.64(+3.98%) |
May 29, 2003 | 94.28 | 94.58 | 91.51 | 91.51 | 7,046 | -1.11(-1.20%) |
May 28, 2003 | 92.94 | 93.19 | 91.38 | 92.63 | 10,890 | -0.37(-0.39%) |
May 27, 2003 | 93.05 | 93.66 | 91.45 | 92.99 | 5,231 | +0.65(+0.70%) |
May 23, 2003 | 92.91 | 93.38 | 91.92 | 92.35 | 3,096 | +0.47(+0.51%) |
May 22, 2003 | 92.34 | 93.42 | 90.75 | 91.88 | 6,086 | +0.09(+0.10%) |
May 21, 2003 | 92.07 | 92.50 | 90.77 | 91.78 | 4,697 | -0.71(-0.77%) |
May 20, 2003 | 91.89 | 92.50 | 90.85 | 92.50 | 9,395 | +1.35(+1.48%) |
May 19, 2003 | 93.47 | 93.47 | 91.10 | 91.15 | 8,328 | -2.32(-2.48%) |
May 16, 2003 | 90.10 | 95.49 | 90.10 | 93.47 | 5,552 | +0.59(+0.64%) |
May 15, 2003 | 93.62 | 95.12 | 91.84 | 92.88 | 11,744 | +0.16(+0.17%) |
May 14, 2003 | 93.56 | 93.65 | 91.92 | 92.72 | 1,815 | +0.56(+0.61%) |
May 13, 2003 | 92.35 | 94.14 | 91.39 | 92.16 | 4,804 | -0.61(-0.66%) |
May 12, 2003 | 93.19 | 95.43 | 92.00 | 92.77 | 6,299 | -1.00(-1.07%) |
May 09, 2003 | 94.97 | 96.05 | 93.66 | 93.77 | 6,619 | -0.82(-0.87%) |
May 08, 2003 | 94.27 | 95.77 | 93.84 | 94.59 | 7,367 | +0.00(+0.00%) |
May 07, 2003 | 94.78 | 97.76 | 94.59 | 94.59 | 10,463 | -1.29(-1.35%) |
May 06, 2003 | 94.06 | 96.33 | 93.05 | 95.89 | 7,687 | +2.35(+2.51%) |
May 05, 2003 | 92.86 | 94.02 | 91.22 | 93.54 | 10,997 | +1.39(+1.50%) |
May 02, 2003 | 92.66 | 92.67 | 92.15 | 92.15 | 5,765 | +0.61(+0.66%) |
May 01, 2003 | 90.05 | 91.92 | 90.05 | 91.54 | 6,299 | +0.45(+0.49%) |
Apr 30, 2003 | 90.47 | 92.72 | 90.47 | 91.09 | 5,018 | -0.58(-0.63%) |
Apr 29, 2003 | 92.72 | 95.25 | 91.09 | 91.67 | 8,221 | -2.71(-2.87%) |
Apr 28, 2003 | 92.03 | 95.44 | 90.72 | 94.38 | 12,705 | +1.82(+1.96%) |
Apr 25, 2003 | 93.42 | 94.47 | 92.26 | 92.56 | 7,901 | -1.15(-1.23%) |
Apr 24, 2003 | 93.90 | 95.76 | 92.72 | 93.71 | 10,250 | -2.29(-2.38%) |
Apr 23, 2003 | 96.37 | 96.94 | 95.24 | 96.00 | 15,695 | -0.65(-0.67%) |
Apr 22, 2003 | 94.89 | 97.02 | 94.02 | 96.65 | 12,065 | +1.45(+1.53%) |
Apr 21, 2003 | 95.48 | 95.48 | 93.12 | 95.19 | 3,416 | +0.67(+0.71%) |
Apr 17, 2003 | 95.30 | 95.53 | 94.05 | 94.52 | 5,872 | -0.40(-0.42%) |
Apr 16, 2003 | 94.14 | 95.06 | 94.14 | 94.92 | 4,377 | +1.26(+1.35%) |
Apr 15, 2003 | 91.60 | 93.66 | 90.78 | 93.66 | 6,833 | +2.06(+2.25%) |
Apr 14, 2003 | 91.41 | 92.30 | 91.41 | 91.60 | 3,523 | +0.60(+0.66%) |
Apr 11, 2003 | 91.33 | 91.35 | 90.64 | 91.00 | 4,377 | -0.21(-0.23%) |
Apr 10, 2003 | 90.66 | 91.20 | 90.15 | 91.20 | 4,484 | +0.68(+0.76%) |
Apr 09, 2003 | 90.75 | 91.20 | 90.29 | 90.52 | 16,763 | -0.14(-0.15%) |
Apr 08, 2003 | 88.79 | 90.75 | 88.79 | 90.66 | 7,474 | +1.87(+2.11%) |
Apr 07, 2003 | 88.96 | 90.65 | 88.49 | 88.79 | 29,789 | +0.23(+0.26%) |
Apr 04, 2003 | 88.54 | 89.07 | 88.39 | 88.55 | 13,346 | +0.11(+0.13%) |
Apr 03, 2003 | 89.21 | 89.21 | 88.13 | 88.44 | 14,521 | +0.17(+0.19%) |
Apr 02, 2003 | 87.95 | 88.75 | 87.20 | 88.27 | 10,997 | -0.16(-0.18%) |