Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1414 | 1422 | 1407 | 1422 | 5,800 | +6.29(+0.44%) |
Aug 28, 2003 | 1426 | 1428 | 1415 | 1416 | 4,800 | -9.67(-0.68%) |
Aug 27, 2003 | 1425 | 1432 | 1420 | 1425 | 4,400 | +0.15(+0.01%) |
Aug 26, 2003 | 1421 | 1428 | 1418 | 1425 | 5,000 | +3.03(+0.21%) |
Aug 25, 2003 | 1434 | 1434 | 1419 | 1422 | 5,600 | -16.70(-1.16%) |
Aug 22, 2003 | 1439 | 1446 | 1437 | 1439 | 5,200 | -2.21(-0.15%) |
Aug 21, 2003 | 1442 | 1443 | 1434 | 1441 | 5,800 | -0.57(-0.04%) |
Aug 20, 2003 | 1450 | 1450 | 1433 | 1442 | 5,600 | -8.05(-0.56%) |
Aug 19, 2003 | 1445 | 1453 | 1444 | 1450 | 4,600 | +4.62(+0.32%) |
Aug 18, 2003 | 1450 | 1452 | 1442 | 1445 | 5,000 | -5.11(-0.35%) |
Aug 15, 2003 | 1455 | 1458 | 1447 | 1450 | 6,600 | -5.70(-0.39%) |
Aug 14, 2003 | 1464 | 1475 | 1452 | 1456 | 7,000 | -9.93(-0.68%) |
Aug 13, 2003 | 1480 | 1481 | 1465 | 1466 | 4,800 | -13.45(-0.91%) |
Aug 12, 2003 | 1474 | 1485 | 1472 | 1479 | 4,000 | +4.87(+0.33%) |
Aug 11, 2003 | 1469 | 1475 | 1463 | 1474 | 4,600 | +3.14(+0.21%) |
Aug 08, 2003 | 1487 | 1487 | 1468 | 1471 | 7,200 | -16.10(-1.08%) |
Aug 07, 2003 | 1486 | 1497 | 1485 | 1487 | 5,400 | +1.12(+0.08%) |
Aug 06, 2003 | 1493 | 1493 | 1483 | 1486 | 5,600 | -8.06(-0.54%) |
Aug 05, 2003 | 1494 | 1497 | 1489 | 1494 | 5,600 | -0.05(-0.00%) |
Aug 04, 2003 | 1477 | 1494 | 1472 | 1494 | 7,400 | +17.39(+1.18%) |
Aug 01, 2003 | 1476 | 1478 | 1465 | 1477 | 6,200 | +0.23(+0.02%) |
Jul 31, 2003 | 1480 | 1483 | 1474 | 1477 | 5,600 | -2.91(-0.20%) |
Jul 30, 2003 | 1477 | 1483 | 1469 | 1480 | 6,600 | +2.35(+0.16%) |
Jul 29, 2003 | 1470 | 1481 | 1470 | 1477 | 5,400 | +6.91(+0.47%) |
Jul 28, 2003 | 1475 | 1475 | 1465 | 1470 | 6,600 | -7.26(-0.49%) |
Jul 25, 2003 | 1495 | 1503 | 1471 | 1478 | 14,400 | -15.80(-1.06%) |
Jul 24, 2003 | 1503 | 1503 | 1491 | 1493 | 6,400 | -8.70(-0.58%) |
Jul 23, 2003 | 1499 | 1505 | 1492 | 1502 | 6,800 | +3.67(+0.24%) |
Jul 22, 2003 | 1500 | 1510 | 1485 | 1498 | 8,800 | +2.59(+0.17%) |
Jul 21, 2003 | 1501 | 1505 | 1484 | 1496 | 10,200 | -11.27(-0.75%) |
Jul 18, 2003 | 1539 | 1539 | 1506 | 1507 | 11,400 | -32.20(-2.09%) |
Jul 17, 2003 | 1530 | 1540 | 1529 | 1539 | 12,800 | +9.87(+0.65%) |
Jul 16, 2003 | 1526 | 1530 | 1520 | 1529 | 7,000 | +4.05(+0.27%) |
Jul 15, 2003 | 1522 | 1531 | 1517 | 1525 | 7,200 | +4.03(+0.26%) |
Jul 14, 2003 | 1528 | 1529 | 1519 | 1521 | 6,200 | -7.44(-0.49%) |
Jul 11, 2003 | 1533 | 1536 | 1523 | 1529 | 8,800 | -3.08(-0.20%) |
Jul 10, 2003 | 1504 | 1532 | 1502 | 1532 | 13,400 | +28.62(+1.90%) |
Jul 09, 2003 | 1512 | 1513 | 1499 | 1503 | 5,400 | -8.71(-0.58%) |
Jul 08, 2003 | 1502 | 1514 | 1501 | 1512 | 6,600 | +10.54(+0.70%) |
Jul 07, 2003 | 1501 | 1504 | 1491 | 1501 | 6,000 | -0.87(-0.06%) |
Jul 04, 2003 | 1505 | 1510 | 1497 | 1502 | 6,400 | -2.09(-0.14%) |
Jul 03, 2003 | 1502 | 1508 | 1498 | 1504 | 6,600 | +4.76(+0.32%) |
Jul 02, 2003 | 1485 | 1500 | 1478 | 1500 | 6,800 | +14.98(+1.01%) |
Jul 01, 2003 | 1486 | 1503 | 1483 | 1485 | 6,600 | -1.32(-0.09%) |
Jun 30, 2003 | 1494 | 1501 | 1484 | 1486 | 5,800 | -11.03(-0.74%) |
Jun 27, 2003 | 1517 | 1517 | 1494 | 1497 | 7,600 | -18.33(-1.21%) |
Jun 26, 2003 | 1500 | 1517 | 1486 | 1515 | 9,400 | +13.30(+0.89%) |
Jun 25, 2003 | 1512 | 1516 | 1499 | 1502 | 6,800 | -10.35(-0.68%) |
Jun 24, 2003 | 1509 | 1516 | 1505 | 1512 | 6,400 | +1.07(+0.07%) |
Jun 23, 2003 | 1525 | 1525 | 1509 | 1511 | 7,400 | -18.11(-1.18%) |
Jun 20, 2003 | 1538 | 1542 | 1528 | 1529 | 6,600 | -9.28(-0.60%) |
Jun 19, 2003 | 1554 | 1557 | 1530 | 1539 | 10,000 | -15.13(-0.97%) |
Jun 18, 2003 | 1557 | 1566 | 1553 | 1554 | 8,800 | -3.30(-0.21%) |
Jun 17, 2003 | 1559 | 1565 | 1552 | 1557 | 7,200 | -2.52(-0.16%) |
Jun 16, 2003 | 1568 | 1570 | 1555 | 1560 | 8,000 | -7.07(-0.45%) |
Jun 13, 2003 | 1563 | 1572 | 1560 | 1567 | 9,600 | +4.66(+0.30%) |
Jun 12, 2003 | 1567 | 1569 | 1557 | 1562 | 8,200 | -3.73(-0.24%) |
Jun 11, 2003 | 1541 | 1567 | 1541 | 1566 | 13,200 | +27.08(+1.76%) |
Jun 10, 2003 | 1530 | 1541 | 1530 | 1539 | 6,800 | +8.55(+0.56%) |
Jun 09, 2003 | 1536 | 1548 | 1528 | 1530 | 9,800 | -8.71(-0.57%) |
Jun 06, 2003 | 1553 | 1558 | 1538 | 1539 | 10,600 | -17.33(-1.11%) |
Jun 05, 2003 | 1575 | 1576 | 1555 | 1556 | 11,800 | -17.86(-1.13%) |
Jun 04, 2003 | 1561 | 1575 | 1547 | 1574 | 14,200 | +11.87(+0.76%) |
Jun 03, 2003 | 1577 | 1582 | 1561 | 1562 | 11,200 | -14.29(-0.91%) |