Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3433 | 3488 | 3400 | 3488 | 0 | +58.83(+1.72%) |
Jul 30, 2003 | 3418 | 3449 | 3396 | 3429 | 0 | +0.91(+0.03%) |
Jul 29, 2003 | 3418 | 3452 | 3374 | 3428 | 0 | +10.35(+0.30%) |
Jul 28, 2003 | 3361 | 3425 | 3361 | 3418 | 0 | +60.88(+1.81%) |
Jul 25, 2003 | 3368 | 3372 | 3314 | 3357 | 0 | -17.93(-0.53%) |
Jul 24, 2003 | 3306 | 3378 | 3282 | 3375 | 0 | +70.34(+2.13%) |
Jul 23, 2003 | 3324 | 3339 | 3277 | 3304 | 0 | -13.67(-0.41%) |
Jul 22, 2003 | 3295 | 3322 | 3254 | 3318 | 0 | +31.15(+0.95%) |
Jul 21, 2003 | 3370 | 3391 | 3281 | 3287 | 0 | -79.71(-2.37%) |
Jul 18, 2003 | 3329 | 3378 | 3328 | 3367 | 0 | +36.03(+1.08%) |
Jul 17, 2003 | 3385 | 3385 | 3313 | 3331 | 0 | -56.96(-1.68%) |
Jul 16, 2003 | 3385 | 3431 | 3359 | 3388 | 0 | +2.95(+0.09%) |
Jul 15, 2003 | 3392 | 3430 | 3372 | 3385 | 0 | -11.38(-0.34%) |
Jul 14, 2003 | 3335 | 3404 | 3334 | 3396 | 0 | +69.56(+2.09%) |
Jul 11, 2003 | 3265 | 3332 | 3245 | 3327 | 0 | +56.67(+1.73%) |
Jul 10, 2003 | 3322 | 3322 | 3256 | 3270 | 0 | -52.59(-1.58%) |
Jul 09, 2003 | 3343 | 3358 | 3300 | 3322 | 0 | -22.03(-0.66%) |
Jul 08, 2003 | 3335 | 3363 | 3309 | 3344 | 0 | +11.59(+0.35%) |
Jul 07, 2003 | 3245 | 3359 | 3245 | 3333 | 0 | +93.26(+2.88%) |
Jul 04, 2003 | 3238 | 3244 | 3214 | 3240 | 0 | -2.31(-0.07%) |
Jul 03, 2003 | 3237 | 3262 | 3197 | 3242 | 0 | +0.88(+0.03%) |
Jul 02, 2003 | 3148 | 3243 | 3148 | 3241 | 0 | +94.49(+3.00%) |
Jul 01, 2003 | 3217 | 3217 | 3119 | 3147 | 0 | -74.03(-2.30%) |
Jun 30, 2003 | 3229 | 3271 | 3182 | 3221 | 0 | -4.08(-0.13%) |
Jun 27, 2003 | 3252 | 3263 | 3207 | 3225 | 0 | -16.56(-0.51%) |
Jun 26, 2003 | 3195 | 3247 | 3158 | 3241 | 0 | +42.40(+1.33%) |
Jun 25, 2003 | 3217 | 3237 | 3180 | 3199 | 0 | -18.52(-0.58%) |
Jun 24, 2003 | 3185 | 3228 | 3165 | 3217 | 0 | +30.95(+0.97%) |
Jun 23, 2003 | 3237 | 3246 | 3173 | 3186 | 0 | -52.59(-1.62%) |
Jun 20, 2003 | 3237 | 3268 | 3218 | 3239 | 0 | -8.13(-0.25%) |
Jun 19, 2003 | 3304 | 3324 | 3217 | 3247 | 0 | -57.04(-1.73%) |
Jun 18, 2003 | 3280 | 3316 | 3263 | 3304 | 0 | +17.67(+0.54%) |
Jun 17, 2003 | 3276 | 3322 | 3264 | 3286 | 0 | +21.98(+0.67%) |
Jun 16, 2003 | 3157 | 3264 | 3122 | 3264 | 0 | +95.79(+3.02%) |
Jun 13, 2003 | 3221 | 3246 | 3157 | 3169 | 0 | -50.76(-1.58%) |
Jun 12, 2003 | 3181 | 3254 | 3181 | 3219 | 0 | +41.32(+1.30%) |
Jun 11, 2003 | 3146 | 3191 | 3134 | 3178 | 0 | +37.81(+1.20%) |
Jun 10, 2003 | 3089 | 3149 | 3077 | 3140 | 0 | +45.58(+1.47%) |
Jun 09, 2003 | 3125 | 3133 | 3075 | 3095 | 0 | -32.70(-1.05%) |
Jun 06, 2003 | 3055 | 3147 | 3055 | 3127 | 0 | +87.70(+2.89%) |
Jun 05, 2003 | 3087 | 3106 | 3020 | 3040 | 0 | -40.26(-1.31%) |
Jun 04, 2003 | 3030 | 3100 | 3020 | 3080 | 0 | +53.20(+1.76%) |
Jun 03, 2003 | 3063 | 3063 | 3003 | 3027 | 0 | -37.74(-1.23%) |
Jun 02, 2003 | 2991 | 3066 | 2991 | 3065 | 0 | +81.88(+2.75%) |
May 30, 2003 | 2908 | 2998 | 2906 | 2983 | 0 | +75.97(+2.61%) |
May 29, 2003 | 2914 | 2968 | 2897 | 2907 | 0 | -12.83(-0.44%) |
May 28, 2003 | 2886 | 2958 | 2886 | 2920 | 0 | +45.94(+1.60%) |
May 27, 2003 | 2828 | 2875 | 2769 | 2874 | 0 | +45.32(+1.60%) |
May 26, 2003 | 2822 | 2855 | 2812 | 2828 | 0 | +5.45(+0.19%) |
May 23, 2003 | 2867 | 2886 | 2804 | 2823 | 0 | -42.38(-1.48%) |
May 22, 2003 | 2826 | 2865 | 2818 | 2865 | 0 | +37.96(+1.34%) |
May 21, 2003 | 2841 | 2853 | 2774 | 2827 | 0 | -11.68(-0.41%) |
May 20, 2003 | 2848 | 2875 | 2820 | 2839 | 0 | -11.75(-0.41%) |
May 19, 2003 | 2976 | 2976 | 2841 | 2851 | 0 | -138.40(-4.63%) |
May 16, 2003 | 2987 | 3029 | 2952 | 2989 | 0 | -0.30(-0.01%) |
May 15, 2003 | 2927 | 2989 | 2903 | 2989 | 0 | +63.35(+2.17%) |
May 14, 2003 | 2907 | 2960 | 2888 | 2926 | 0 | +16.08(+0.55%) |
May 13, 2003 | 2942 | 2952 | 2883 | 2910 | 0 | -27.31(-0.93%) |
May 12, 2003 | 2961 | 2973 | 2872 | 2937 | 0 | -19.33(-0.65%) |
May 09, 2003 | 2893 | 2957 | 2862 | 2957 | 0 | +70.51(+2.44%) |
May 08, 2003 | 3005 | 3017 | 2885 | 2886 | 0 | -119.56(-3.98%) |
May 07, 2003 | 3063 | 3068 | 2993 | 3006 | 0 | -61.31(-2.00%) |
May 06, 2003 | 3002 | 3067 | 2978 | 3067 | 0 | +53.91(+1.79%) |
May 05, 2003 | 2992 | 3039 | 2979 | 3013 | 0 | +27.04(+0.91%) |
May 02, 2003 | 2939 | 2986 | 2888 | 2986 | 0 | +93.37(+3.23%) |