Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1368 | 1371 | 1367 | 1370 | 0 | +1.59(+0.12%) |
Aug 28, 2003 | 1363 | 1370 | 1363 | 1368 | 0 | +4.55(+0.33%) |
Aug 27, 2003 | 1343 | 1364 | 1343 | 1363 | 0 | +20.09(+1.50%) |
Aug 26, 2003 | 1354 | 1355 | 1334 | 1343 | 0 | -10.95(-0.81%) |
Aug 25, 2003 | 1371 | 1371 | 1354 | 1354 | 0 | -13.01(-0.95%) |
Aug 22, 2003 | 1390 | 1391 | 1353 | 1367 | 0 | -22.36(-1.61%) |
Aug 21, 2003 | 1399 | 1401 | 1389 | 1390 | 0 | -8.97(-0.64%) |
Aug 20, 2003 | 1395 | 1403 | 1394 | 1399 | 0 | +3.44(+0.25%) |
Aug 19, 2003 | 1402 | 1403 | 1395 | 1395 | 0 | -6.46(-0.46%) |
Aug 18, 2003 | 1399 | 1405 | 1395 | 1402 | 0 | +3.19(+0.23%) |
Aug 14, 2003 | 1374 | 1401 | 1373 | 1399 | 0 | +24.98(+1.82%) |
Aug 13, 2003 | 1358 | 1374 | 1358 | 1374 | 0 | +15.90(+1.17%) |
Aug 12, 2003 | 1347 | 1364 | 1346 | 1358 | 0 | +10.60(+0.79%) |
Aug 11, 2003 | 1335 | 1348 | 1335 | 1347 | 0 | +11.58(+0.87%) |
Aug 08, 2003 | 1327 | 1336 | 1327 | 1335 | 0 | +8.46(+0.64%) |
Aug 07, 2003 | 1323 | 1327 | 1322 | 1327 | 0 | +3.71(+0.28%) |
Aug 06, 2003 | 1309 | 1323 | 1309 | 1323 | 0 | +14.59(+1.11%) |
Aug 05, 2003 | 1319 | 1322 | 1309 | 1309 | 0 | -10.55(-0.80%) |
Aug 04, 2003 | 1334 | 1335 | 1317 | 1319 | 0 | -14.27(-1.07%) |
Aug 01, 2003 | 1321 | 1336 | 1320 | 1334 | 0 | +12.13(+0.92%) |
Jul 31, 2003 | 1307 | 1321 | 1307 | 1321 | 0 | +15.05(+1.15%) |
Jul 30, 2003 | 1302 | 1308 | 1301 | 1306 | 0 | +4.07(+0.31%) |
Jul 29, 2003 | 1300 | 1306 | 1300 | 1302 | 0 | +2.14(+0.16%) |
Jul 28, 2003 | 1302 | 1303 | 1297 | 1300 | 0 | -1.72(-0.13%) |
Jul 25, 2003 | 1280 | 1302 | 1280 | 1302 | 0 | +22.86(+1.79%) |
Jul 24, 2003 | 1276 | 1282 | 1276 | 1279 | 0 | +3.17(+0.25%) |
Jul 23, 2003 | 1263 | 1279 | 1263 | 1276 | 0 | +12.41(+0.98%) |
Jul 22, 2003 | 1247 | 1265 | 1247 | 1263 | 0 | +17.05(+1.37%) |
Jul 21, 2003 | 1249 | 1249 | 1243 | 1246 | 0 | -2.40(-0.19%) |
Jul 18, 2003 | 1239 | 1249 | 1239 | 1249 | 0 | +10.01(+0.81%) |
Jul 17, 2003 | 1247 | 1248 | 1236 | 1239 | 0 | -8.59(-0.69%) |
Jul 16, 2003 | 1253 | 1254 | 1246 | 1247 | 0 | -5.82(-0.46%) |
Jul 15, 2003 | 1254 | 1254 | 1246 | 1253 | 0 | -1.23(-0.10%) |
Jul 14, 2003 | 1256 | 1265 | 1253 | 1254 | 0 | -2.32(-0.18%) |
Jul 11, 2003 | 1243 | 1257 | 1243 | 1257 | 0 | +14.14(+1.14%) |
Jul 10, 2003 | 1253 | 1254 | 1243 | 1243 | 0 | -10.57(-0.84%) |
Jul 09, 2003 | 1264 | 1266 | 1253 | 1253 | 0 | -11.24(-0.89%) |
Jul 08, 2003 | 1263 | 1265 | 1257 | 1264 | 0 | +1.44(+0.11%) |
Jul 07, 2003 | 1258 | 1265 | 1258 | 1263 | 0 | +4.55(+0.36%) |
Jul 04, 2003 | 1257 | 1259 | 1256 | 1258 | 0 | +1.31(+0.10%) |
Jul 03, 2003 | 1261 | 1262 | 1257 | 1257 | 0 | -4.83(-0.38%) |
Jul 02, 2003 | 1254 | 1265 | 1254 | 1262 | 0 | +7.92(+0.63%) |
Jul 01, 2003 | 1228 | 1254 | 1228 | 1254 | 0 | +25.86(+2.11%) |
Jun 30, 2003 | 1226 | 1233 | 1226 | 1228 | 0 | +0.04(+0.00%) |
Jun 27, 2003 | 1215 | 1228 | 1215 | 1228 | 0 | +13.24(+1.09%) |
Jun 26, 2003 | 1224 | 1224 | 1212 | 1215 | 0 | -9.33(-0.76%) |
Jun 25, 2003 | 1213 | 1228 | 1210 | 1224 | 0 | +10.97(+0.90%) |
Jun 24, 2003 | 1245 | 1246 | 1213 | 1213 | 0 | -12.31(-1.00%) |
Jun 23, 2003 | 1245 | 1246 | 1222 | 1226 | 0 | -19.87(-1.60%) |
Jun 20, 2003 | 1254 | 1254 | 1241 | 1245 | 0 | -8.19(-0.65%) |
Jun 19, 2003 | 1264 | 1264 | 1251 | 1254 | 0 | -10.35(-0.82%) |
Jun 18, 2003 | 1283 | 1284 | 1262 | 1264 | 0 | -18.67(-1.46%) |
Jun 17, 2003 | 1278 | 1287 | 1277 | 1283 | 0 | +4.70(+0.37%) |
Jun 13, 2003 | 1280 | 1284 | 1276 | 1278 | 0 | -2.42(-0.19%) |
Jun 12, 2003 | 1274 | 1283 | 1273 | 1280 | 0 | +6.78(+0.53%) |
Jun 11, 2003 | 1275 | 1277 | 1266 | 1274 | 0 | -1.53(-0.12%) |
Jun 10, 2003 | 1274 | 1278 | 1270 | 1275 | 0 | +1.25(+0.10%) |
Jun 09, 2003 | 1271 | 1277 | 1270 | 1274 | 0 | +2.96(+0.23%) |
Jun 06, 2003 | 1258 | 1273 | 1255 | 1271 | 0 | +13.27(+1.06%) |
Jun 05, 2003 | 1247 | 1258 | 1247 | 1258 | 0 | +10.39(+0.83%) |
Jun 04, 2003 | 1240 | 1247 | 1239 | 1247 | 0 | +6.95(+0.56%) |
Jun 03, 2003 | 1242 | 1246 | 1237 | 1240 | 0 | -1.80(-0.14%) |