Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 100.31 | 116.42 | 100.31 | 108.72 | 47,575 | +5.83(+5.67%) |
Jul 30, 2003 | 96.90 | 102.89 | 96.56 | 102.89 | 25,174 | +6.41(+6.65%) |
Jul 29, 2003 | 98.42 | 98.42 | 94.87 | 96.47 | 2,773 | -1.18(-1.21%) |
Jul 28, 2003 | 98.20 | 98.47 | 96.77 | 97.66 | 3,626 | +1.06(+1.10%) |
Jul 25, 2003 | 96.56 | 97.97 | 94.87 | 96.60 | 13,653 | +0.79(+0.82%) |
Jul 24, 2003 | 97.30 | 98.14 | 94.73 | 95.81 | 5,973 | +0.01(+0.01%) |
Jul 23, 2003 | 95.16 | 97.78 | 94.15 | 95.80 | 3,200 | +0.09(+0.10%) |
Jul 22, 2003 | 95.08 | 95.72 | 93.77 | 95.71 | 4,266 | +1.26(+1.33%) |
Jul 21, 2003 | 97.22 | 97.22 | 93.77 | 94.45 | 5,653 | -3.05(-3.13%) |
Jul 18, 2003 | 99.35 | 99.87 | 96.09 | 97.50 | 11,093 | +0.41(+0.42%) |
Jul 17, 2003 | 99.23 | 101.00 | 96.81 | 97.08 | 9,813 | -0.82(-0.83%) |
Jul 16, 2003 | 98.15 | 99.84 | 96.98 | 97.90 | 10,453 | -1.35(-1.36%) |
Jul 15, 2003 | 98.73 | 99.25 | 98.02 | 99.25 | 5,120 | +0.34(+0.34%) |
Jul 14, 2003 | 98.95 | 99.94 | 98.73 | 98.91 | 5,333 | +1.11(+1.13%) |
Jul 11, 2003 | 99.99 | 101.16 | 97.81 | 97.81 | 2,240 | -2.18(-2.18%) |
Jul 10, 2003 | 100.81 | 101.57 | 99.67 | 99.99 | 11,093 | -0.36(-0.35%) |
Jul 09, 2003 | 102.31 | 102.72 | 99.86 | 100.35 | 16,213 | -0.99(-0.98%) |
Jul 08, 2003 | 101.25 | 103.00 | 100.22 | 101.34 | 13,227 | +1.12(+1.12%) |
Jul 07, 2003 | 100.06 | 101.13 | 97.89 | 100.22 | 12,160 | +0.84(+0.85%) |
Jul 03, 2003 | 96.61 | 100.03 | 96.61 | 99.37 | 6,613 | +0.35(+0.35%) |
Jul 02, 2003 | 94.84 | 100.86 | 94.84 | 99.02 | 11,947 | +4.53(+4.79%) |
Jul 01, 2003 | 94.68 | 94.97 | 92.81 | 94.50 | 5,120 | -0.03(-0.03%) |
Jun 30, 2003 | 93.73 | 94.67 | 92.34 | 94.52 | 13,013 | +0.79(+0.84%) |
Jun 27, 2003 | 93.75 | 93.75 | 91.67 | 93.74 | 9,173 | +0.04(+0.04%) |
Jun 26, 2003 | 91.13 | 94.42 | 91.13 | 93.70 | 4,266 | +1.19(+1.29%) |
Jun 25, 2003 | 91.92 | 93.60 | 91.92 | 92.51 | 4,906 | -1.09(-1.16%) |
Jun 24, 2003 | 94.36 | 94.36 | 91.88 | 93.60 | 7,466 | +2.09(+2.28%) |
Jun 23, 2003 | 93.38 | 93.75 | 91.51 | 91.51 | 7,253 | -1.96(-2.10%) |
Jun 20, 2003 | 92.63 | 94.35 | 91.43 | 93.47 | 8,746 | +1.08(+1.17%) |
Jun 19, 2003 | 93.69 | 93.69 | 90.93 | 92.39 | 10,027 | +0.84(+0.92%) |
Jun 18, 2003 | 94.54 | 94.54 | 90.93 | 91.54 | 5,546 | -1.09(-1.17%) |
Jun 17, 2003 | 92.41 | 93.53 | 92.37 | 92.63 | 39,148 | -0.82(-0.88%) |
Jun 16, 2003 | 94.05 | 94.22 | 92.36 | 93.46 | 8,960 | -0.27(-0.29%) |
Jun 13, 2003 | 94.22 | 94.22 | 93.08 | 93.73 | 5,546 | -0.95(-1.00%) |
Jun 12, 2003 | 90.93 | 94.67 | 90.93 | 94.67 | 12,160 | +0.03(+0.03%) |
Jun 11, 2003 | 93.93 | 94.68 | 92.34 | 94.65 | 5,653 | -0.22(-0.24%) |
Jun 10, 2003 | 93.32 | 95.50 | 93.14 | 94.87 | 5,866 | +1.13(+1.21%) |
Jun 09, 2003 | 94.96 | 94.78 | 93.29 | 93.74 | 7,466 | -1.22(-1.28%) |
Jun 06, 2003 | 96.56 | 97.31 | 94.96 | 94.96 | 6,720 | -0.98(-1.03%) |
Jun 05, 2003 | 94.68 | 96.92 | 94.34 | 95.94 | 5,866 | -0.56(-0.58%) |
Jun 04, 2003 | 93.75 | 97.24 | 93.65 | 96.50 | 12,480 | +2.76(+2.94%) |
Jun 03, 2003 | 95.67 | 95.67 | 93.75 | 93.75 | 1,600 | +0.65(+0.69%) |
Jun 02, 2003 | 94.08 | 96.54 | 93.10 | 93.10 | 3,200 | -2.15(-2.25%) |
May 30, 2003 | 94.03 | 95.25 | 93.76 | 95.25 | 11,093 | +3.65(+3.98%) |
May 29, 2003 | 94.37 | 94.67 | 91.60 | 91.60 | 7,040 | -1.12(-1.20%) |
May 28, 2003 | 93.02 | 93.28 | 91.47 | 92.72 | 10,880 | -0.37(-0.39%) |
May 27, 2003 | 93.14 | 93.75 | 91.53 | 93.08 | 5,226 | +0.65(+0.70%) |
May 23, 2003 | 93.00 | 93.47 | 92.01 | 92.43 | 3,093 | +0.47(+0.51%) |
May 22, 2003 | 92.42 | 93.51 | 90.84 | 91.97 | 6,080 | +0.09(+0.10%) |
May 21, 2003 | 92.15 | 92.58 | 90.86 | 91.87 | 4,693 | -0.71(-0.77%) |
May 20, 2003 | 91.97 | 92.58 | 90.93 | 92.58 | 9,387 | +1.35(+1.48%) |
May 19, 2003 | 93.56 | 93.56 | 91.19 | 91.23 | 8,320 | -2.33(-2.49%) |
May 16, 2003 | 90.18 | 95.58 | 90.18 | 93.56 | 5,546 | +0.59(+0.64%) |
May 15, 2003 | 93.71 | 95.21 | 91.93 | 92.97 | 11,733 | +0.16(+0.17%) |
May 14, 2003 | 93.65 | 93.74 | 92.01 | 92.81 | 1,813 | +0.56(+0.61%) |
May 13, 2003 | 92.43 | 94.22 | 91.48 | 92.25 | 4,800 | -0.61(-0.66%) |
May 12, 2003 | 93.28 | 95.52 | 92.09 | 92.86 | 6,293 | -1.00(-1.07%) |
May 09, 2003 | 95.06 | 96.14 | 93.75 | 93.86 | 6,613 | -0.83(-0.87%) |
May 08, 2003 | 94.36 | 95.87 | 93.92 | 94.68 | 7,360 | +0.00(+0.00%) |
May 07, 2003 | 94.87 | 97.85 | 94.68 | 94.68 | 10,453 | -1.29(-1.35%) |
May 06, 2003 | 94.15 | 96.42 | 93.14 | 95.98 | 7,680 | +2.35(+2.51%) |
May 05, 2003 | 92.95 | 94.11 | 91.31 | 93.62 | 10,987 | +1.39(+1.50%) |
May 02, 2003 | 92.75 | 92.76 | 92.24 | 92.24 | 5,760 | +0.61(+0.66%) |