Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 73100 | 73400 | 72450 | 72500 | 830 | -500.00(-0.68%) |
Jun 27, 2003 | 73500 | 73500 | 72900 | 73000 | 300 | -700.00(-0.95%) |
Jun 26, 2003 | 74200 | 74200 | 73600 | 73700 | 100 | +0.00(+0.00%) |
Jun 25, 2003 | 75050 | 75200 | 73700 | 73700 | 200 | -1300.00(-1.73%) |
Jun 24, 2003 | 74800 | 75500 | 74800 | 75000 | 800 | +100.00(+0.13%) |
Jun 23, 2003 | 74990 | 74990 | 74500 | 74900 | 200 | +50.00(+0.07%) |
Jun 20, 2003 | 74800 | 74900 | 74800 | 74850 | 100 | -50.00(-0.07%) |
Jun 19, 2003 | 74995 | 74995 | 74600 | 74900 | 400 | -95.00(-0.13%) |
Jun 18, 2003 | 74450 | 74995 | 74300 | 74995 | 500 | +595.00(+0.80%) |
Jun 17, 2003 | 74450 | 74450 | 74000 | 74400 | 500 | +400.00(+0.54%) |
Jun 16, 2003 | 73700 | 74200 | 73700 | 74000 | 200 | +700.00(+0.95%) |
Jun 13, 2003 | 72300 | 73300 | 72250 | 73300 | 600 | +900.00(+1.24%) |
Jun 12, 2003 | 72300 | 72800 | 72300 | 72400 | 300 | +400.00(+0.56%) |
Jun 11, 2003 | 72000 | 72290 | 72000 | 72000 | 400 | +0.00(+0.00%) |
Jun 10, 2003 | 72000 | 72210 | 72000 | 72000 | 300 | +300.00(+0.42%) |
Jun 09, 2003 | 72000 | 72500 | 71600 | 71700 | 100 | -300.00(-0.42%) |
Jun 06, 2003 | 72000 | 72200 | 71990 | 72000 | 300 | +0.00(+0.00%) |
Jun 05, 2003 | 72300 | 72400 | 72000 | 72000 | 200 | -800.00(-1.10%) |
Jun 04, 2003 | 72700 | 73200 | 72700 | 72800 | 200 | +300.00(+0.41%) |
Jun 03, 2003 | 71500 | 72700 | 71500 | 72500 | 300 | +1400.00(+1.97%) |
Jun 02, 2003 | 71000 | 71500 | 70850 | 71100 | 800 | +100.00(+0.14%) |
May 30, 2003 | 72100 | 72200 | 70700 | 71000 | 900 | -700.00(-0.98%) |
May 29, 2003 | 72650 | 72700 | 71700 | 71700 | 400 | -1100.00(-1.51%) |
May 28, 2003 | 73200 | 73500 | 72600 | 72800 | 500 | -900.00(-1.22%) |
May 27, 2003 | 73900 | 74200 | 73700 | 73700 | 200 | -150.00(-0.20%) |
May 23, 2003 | 73400 | 74100 | 73300 | 73850 | 400 | +450.00(+0.61%) |
May 22, 2003 | 73100 | 73400 | 73100 | 73400 | 200 | +410.00(+0.56%) |
May 21, 2003 | 73000 | 73200 | 72800 | 72990 | 200 | -410.00(-0.56%) |
May 20, 2003 | 73600 | 73600 | 73300 | 73400 | 200 | -90.00(-0.12%) |
May 19, 2003 | 73500 | 73500 | 72900 | 73490 | 200 | -60.00(-0.08%) |
May 16, 2003 | 73900 | 73900 | 73550 | 73550 | 100 | -50.00(-0.07%) |
May 15, 2003 | 73600 | 74000 | 73600 | 73600 | 300 | +0.00(+0.00%) |
May 14, 2003 | 73890 | 73900 | 73600 | 73600 | 100 | -200.00(-0.27%) |
May 13, 2003 | 73800 | 74100 | 73700 | 73800 | 200 | -200.00(-0.27%) |
May 12, 2003 | 73200 | 74200 | 73200 | 74000 | 400 | +1300.00(+1.79%) |
May 09, 2003 | 72800 | 73000 | 72000 | 72700 | 400 | +100.00(+0.14%) |
May 08, 2003 | 73990 | 73990 | 72600 | 72600 | 200 | -1300.00(-1.76%) |
May 07, 2003 | 73700 | 73990 | 73200 | 73900 | 300 | +400.00(+0.54%) |
May 06, 2003 | 73000 | 73890 | 72900 | 73500 | 400 | +700.00(+0.96%) |
May 05, 2003 | 71400 | 72800 | 71400 | 72800 | 1,100 | +2400.00(+3.41%) |
May 02, 2003 | 69700 | 70600 | 69700 | 70400 | 400 | +600.00(+0.86%) |
May 01, 2003 | 70100 | 70400 | 69750 | 69800 | 900 | -15.00(-0.02%) |
Apr 30, 2003 | 70300 | 70500 | 69500 | 69815 | 700 | -485.00(-0.69%) |
Apr 29, 2003 | 70600 | 70900 | 70200 | 70300 | 200 | -200.00(-0.28%) |
Apr 28, 2003 | 71100 | 71100 | 70300 | 70500 | 300 | -150.00(-0.21%) |
Apr 25, 2003 | 71800 | 71800 | 70450 | 70650 | 300 | -1300.00(-1.81%) |
Apr 24, 2003 | 72900 | 72900 | 71950 | 71950 | 300 | -750.00(-1.03%) |
Apr 23, 2003 | 73500 | 73500 | 72500 | 72700 | 200 | -700.00(-0.95%) |
Apr 22, 2003 | 72200 | 73600 | 72200 | 73400 | 1,000 | +1250.00(+1.73%) |
Apr 21, 2003 | 72100 | 72400 | 71900 | 72150 | 200 | +250.00(+0.35%) |
Apr 17, 2003 | 70800 | 72000 | 70800 | 71900 | 100 | +900.00(+1.27%) |
Apr 16, 2003 | 70900 | 72100 | 70900 | 71000 | 300 | +500.00(+0.71%) |
Apr 15, 2003 | 71100 | 71200 | 70500 | 70500 | 300 | -490.00(-0.69%) |
Apr 14, 2003 | 69990 | 71500 | 69800 | 70990 | 300 | +990.00(+1.41%) |
Apr 11, 2003 | 69850 | 70000 | 69100 | 70000 | 400 | +285.00(+0.41%) |
Apr 10, 2003 | 69600 | 69800 | 69600 | 69715 | 200 | +115.00(+0.17%) |
Apr 09, 2003 | 69300 | 69700 | 69300 | 69600 | 200 | +300.00(+0.43%) |
Apr 08, 2003 | 68900 | 69500 | 68900 | 69300 | 200 | -100.00(-0.14%) |
Apr 07, 2003 | 70000 | 70500 | 69200 | 69400 | 500 | +200.00(+0.29%) |
Apr 04, 2003 | 69200 | 69500 | 69000 | 69200 | 300 | +400.00(+0.58%) |
Apr 03, 2003 | 69900 | 69900 | 68000 | 68800 | 200 | -900.00(-1.29%) |
Apr 02, 2003 | 66800 | 69700 | 66800 | 69700 | 500 | +4200.00(+6.41%) |