Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1472 | 1474 | 1448 | 1448 | 0 | -29.84(-2.02%) |
Jun 27, 2003 | 1474 | 1487 | 1462 | 1478 | 0 | +19.71(+1.35%) |
Jun 26, 2003 | 1463 | 1465 | 1448 | 1458 | 0 | -4.55(-0.31%) |
Jun 25, 2003 | 1464 | 1473 | 1462 | 1463 | 0 | -1.64(-0.11%) |
Jun 24, 2003 | 1478 | 1488 | 1464 | 1464 | 0 | -27.58(-1.85%) |
Jun 23, 2003 | 1523 | 1523 | 1492 | 1492 | 0 | -27.37(-1.80%) |
Jun 20, 2003 | 1511 | 1522 | 1506 | 1519 | 0 | -1.99(-0.13%) |
Jun 19, 2003 | 1487 | 1521 | 1487 | 1521 | 0 | +34.45(+2.32%) |
Jun 18, 2003 | 1496 | 1499 | 1485 | 1487 | 0 | -6.99(-0.47%) |
Jun 17, 2003 | 1492 | 1496 | 1487 | 1494 | 0 | +28.53(+1.95%) |
Jun 16, 2003 | 1470 | 1477 | 1460 | 1465 | 0 | -14.14(-0.96%) |
Jun 13, 2003 | 1485 | 1490 | 1471 | 1479 | 0 | -0.11(-0.01%) |
Jun 12, 2003 | 1461 | 1481 | 1456 | 1479 | 0 | +30.62(+2.11%) |
Jun 11, 2003 | 1455 | 1462 | 1443 | 1449 | 0 | +7.87(+0.55%) |
Jun 10, 2003 | 1435 | 1444 | 1428 | 1441 | 0 | -2.81(-0.19%) |
Jun 09, 2003 | 1437 | 1447 | 1429 | 1444 | 0 | +4.48(+0.31%) |
Jun 06, 2003 | 1431 | 1439 | 1423 | 1439 | 0 | +11.64(+0.82%) |
Jun 05, 2003 | 1416 | 1443 | 1415 | 1428 | 0 | +26.41(+1.88%) |
Jun 04, 2003 | 1388 | 1402 | 1388 | 1401 | 0 | +22.81(+1.65%) |
Jun 03, 2003 | 1383 | 1395 | 1375 | 1378 | 0 | -2.33(-0.17%) |
Jun 02, 2003 | 1367 | 1386 | 1365 | 1381 | 0 | +31.72(+2.35%) |
May 30, 2003 | 1344 | 1365 | 1343 | 1349 | 0 | +4.70(+0.35%) |
May 29, 2003 | 1339 | 1352 | 1329 | 1344 | 0 | +5.70(+0.43%) |
May 28, 2003 | 1332 | 1339 | 1328 | 1339 | 0 | +13.30(+1.00%) |
May 27, 2003 | 1336 | 1338 | 1323 | 1325 | 0 | -10.04(-0.75%) |
May 26, 2003 | 1319 | 1336 | 1319 | 1335 | 0 | +17.20(+1.30%) |
May 23, 2003 | 1316 | 1323 | 1311 | 1318 | 0 | +12.44(+0.95%) |
May 22, 2003 | 1291 | 1309 | 1291 | 1306 | 0 | +14.97(+1.16%) |
May 21, 2003 | 1299 | 1304 | 1290 | 1291 | 0 | -8.50(-0.65%) |
May 20, 2003 | 1285 | 1306 | 1284 | 1299 | 0 | +6.34(+0.49%) |
May 19, 2003 | 1298 | 1300 | 1292 | 1293 | 0 | -12.02(-0.92%) |
May 16, 2003 | 1308 | 1311 | 1300 | 1305 | 0 | +1245.64(+2101.64%) |
May 15, 2003 | 59.11 | 59.52 | 58.44 | 59.27 | 898,500 | -1251.73(-95.48%) |
May 14, 2003 | 1312 | 1316 | 1306 | 1311 | 0 | -12.16(-0.92%) |
May 13, 2003 | 1339 | 1340 | 1322 | 1323 | 0 | -4.26(-0.32%) |
May 12, 2003 | 1320 | 1334 | 1320 | 1327 | 0 | +17.82(+1.36%) |
May 09, 2003 | 1311 | 1315 | 1306 | 1310 | 0 | -8.31(-0.63%) |
May 08, 2003 | 1305 | 1321 | 1305 | 1318 | 0 | +10.39(+0.79%) |
May 07, 2003 | 1319 | 1321 | 1302 | 1308 | 0 | -8.09(-0.61%) |
May 06, 2003 | 1323 | 1324 | 1313 | 1316 | 0 | -9.58(-0.72%) |
May 05, 2003 | 1311 | 1326 | 1311 | 1325 | 0 | +25.97(+2.00%) |
May 02, 2003 | 1279 | 1300 | 1278 | 1299 | 0 | +1241.60(+2154.81%) |
May 01, 2003 | 57.22 | 57.94 | 56.51 | 57.62 | 860,800 | -1223.71(-95.50%) |
Apr 30, 2003 | 1287 | 1287 | 1272 | 1281 | 0 | -3.28(-0.26%) |
Apr 29, 2003 | 1257 | 1299 | 1256 | 1285 | 0 | +43.57(+3.51%) |
Apr 28, 2003 | 1225 | 1247 | 1225 | 1241 | 0 | +11.90(+0.97%) |
Apr 25, 2003 | 1234 | 1240 | 1227 | 1229 | 0 | -13.87(-1.12%) |
Apr 24, 2003 | 1264 | 1264 | 1238 | 1243 | 0 | -23.07(-1.82%) |
Apr 23, 2003 | 1279 | 1283 | 1262 | 1266 | 0 | -8.29(-0.65%) |
Apr 22, 2003 | 1272 | 1278 | 1271 | 1274 | 0 | +3.08(+0.24%) |
Apr 21, 2003 | 1287 | 1287 | 1271 | 1271 | 0 | -11.22(-0.87%) |
Apr 17, 2003 | 1289 | 1296 | 1279 | 1283 | 0 | -9.84(-0.76%) |
Apr 16, 2003 | 1299 | 1301 | 1289 | 1292 | 0 | +0.52(+0.04%) |
Apr 15, 2003 | 1292 | 1295 | 1286 | 1292 | 0 | +8.96(+0.70%) |
Apr 14, 2003 | 1299 | 1300 | 1279 | 1283 | 0 | -18.15(-1.40%) |
Apr 11, 2003 | 1297 | 1309 | 1296 | 1301 | 0 | +5.11(+0.39%) |
Apr 10, 2003 | 1288 | 1304 | 1286 | 1296 | 0 | +3.06(+0.24%) |
Apr 09, 2003 | 1312 | 1312 | 1291 | 1293 | 0 | -25.27(-1.92%) |
Apr 08, 2003 | 1323 | 1335 | 1315 | 1318 | 0 | -20.71(-1.55%) |
Apr 07, 2003 | 1314 | 1344 | 1313 | 1339 | 0 | +25.10(+1.91%) |
Apr 04, 2003 | 1301 | 1316 | 1296 | 1314 | 0 | +11.19(+0.86%) |
Apr 03, 2003 | 1311 | 1316 | 1302 | 1303 | 0 | +2.77(+0.21%) |
Apr 02, 2003 | 1284 | 1304 | 1279 | 1300 | 0 | +17.19(+1.34%) |