Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3107 | 3107 | 3040 | 3049 | 0 | -66.72(-2.14%) |
Mar 29, 2003 | 3115 | 3130 | 3099 | 3115 | 0 | -1.35(-0.04%) |
Mar 28, 2003 | 3139 | 3146 | 3115 | 3117 | 0 | -26.79(-0.85%) |
Mar 27, 2003 | 3148 | 3165 | 3140 | 3144 | 0 | +3.16(+0.10%) |
Mar 26, 2003 | 3123 | 3143 | 3103 | 3140 | 0 | +0.06(+0.00%) |
Mar 25, 2003 | 3216 | 3216 | 3138 | 3140 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 3216 | 3216 | 3138 | 3140 | 0 | -59.79(-1.87%) |
Mar 22, 2003 | 3196 | 3209 | 3180 | 3200 | 0 | +7.22(+0.23%) |
Mar 21, 2003 | 3119 | 3198 | 3118 | 3193 | 0 | +71.75(+2.30%) |
Mar 20, 2003 | 3104 | 3129 | 3104 | 3121 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 3104 | 3129 | 3104 | 3121 | 0 | +36.27(+1.18%) |
Mar 18, 2003 | 3115 | 3115 | 3049 | 3085 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 3115 | 3115 | 3049 | 3085 | 0 | -23.33(-0.75%) |
Mar 14, 2003 | 3113 | 3127 | 3086 | 3108 | 0 | -1.84(-0.06%) |
Mar 13, 2003 | 3152 | 3159 | 3107 | 3110 | 0 | -44.83(-1.42%) |
Mar 12, 2003 | 3117 | 3159 | 3100 | 3155 | 0 | +29.03(+0.93%) |
Mar 11, 2003 | 3153 | 3162 | 3116 | 3126 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 3153 | 3162 | 3116 | 3126 | 0 | -27.18(-0.86%) |
Mar 08, 2003 | 3182 | 3182 | 3143 | 3153 | 0 | -37.29(-1.17%) |
Mar 07, 2003 | 3245 | 3245 | 3186 | 3190 | 0 | -35.75(-1.11%) |
Mar 06, 2003 | 3233 | 3236 | 3190 | 3226 | 0 | -18.70(-0.58%) |
Mar 05, 2003 | 3271 | 3272 | 3240 | 3245 | 0 | -32.47(-0.99%) |
Mar 04, 2003 | 3302 | 3312 | 3275 | 3277 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 3302 | 3312 | 3275 | 3277 | 0 | -6.39(-0.19%) |
Mar 01, 2003 | 3295 | 3317 | 3270 | 3284 | 0 | +6.32(+0.19%) |
Feb 28, 2003 | 3255 | 3283 | 3251 | 3277 | 0 | +16.86(+0.52%) |
Feb 27, 2003 | 3291 | 3293 | 3259 | 3260 | 0 | -21.44(-0.65%) |
Feb 26, 2003 | 3317 | 3317 | 3279 | 3282 | 0 | -40.25(-1.21%) |
Feb 25, 2003 | 3318 | 3342 | 3318 | 3322 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 3318 | 3342 | 3318 | 3322 | 0 | +14.97(+0.45%) |
Feb 22, 2003 | 3303 | 3314 | 3295 | 3307 | 0 | +3.98(+0.12%) |
Feb 21, 2003 | 3302 | 3308 | 3285 | 3303 | 0 | +1.18(+0.04%) |
Feb 20, 2003 | 3303 | 3318 | 3301 | 3302 | 0 | +12.95(+0.39%) |
Feb 19, 2003 | 3284 | 3302 | 3284 | 3289 | 0 | +6.64(+0.20%) |
Feb 18, 2003 | 3249 | 3287 | 3249 | 3282 | 0 | +0.00(+0.00%) |
Feb 17, 2003 | 3249 | 3287 | 3249 | 3282 | 0 | +59.04(+1.83%) |
Feb 15, 2003 | 3251 | 3254 | 3218 | 3223 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 3251 | 3254 | 3218 | 3223 | 0 | -24.10(-0.74%) |
Feb 13, 2003 | 3264 | 3264 | 3236 | 3248 | 0 | -13.96(-0.43%) |
Feb 12, 2003 | 3270 | 3279 | 3250 | 3261 | 0 | +4.61(+0.14%) |
Feb 11, 2003 | 3281 | 3281 | 3252 | 3257 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 3281 | 3281 | 3252 | 3257 | 0 | -22.91(-0.70%) |
Feb 08, 2003 | 3309 | 3310 | 3277 | 3280 | 0 | -25.67(-0.78%) |
Feb 07, 2003 | 3257 | 3311 | 3257 | 3305 | 0 | +49.36(+1.52%) |
Feb 06, 2003 | 3269 | 3277 | 3239 | 3256 | 0 | -22.05(-0.67%) |
Feb 05, 2003 | 3284 | 3295 | 3272 | 3278 | 0 | -1.70(-0.05%) |
Feb 04, 2003 | 3265 | 3283 | 3251 | 3280 | 0 | +0.00(+0.00%) |
Feb 03, 2003 | 3265 | 3283 | 3251 | 3280 | 0 | +29.45(+0.91%) |
Feb 01, 2003 | 3216 | 3257 | 3199 | 3250 | 0 | +30.50(+0.95%) |
Jan 31, 2003 | 3247 | 3256 | 3217 | 3220 | 0 | -18.14(-0.56%) |
Jan 30, 2003 | 3274 | 3276 | 3226 | 3238 | 0 | -29.82(-0.91%) |
Jan 29, 2003 | 3247 | 3269 | 3210 | 3268 | 0 | +20.13(+0.62%) |
Jan 28, 2003 | 3284 | 3286 | 3222 | 3248 | 0 | +0.00(+0.00%) |
Jan 27, 2003 | 3284 | 3286 | 3222 | 3248 | 0 | -40.15(-1.22%) |
Jan 25, 2003 | 3332 | 3341 | 3282 | 3288 | 0 | -40.32(-1.21%) |
Jan 24, 2003 | 3352 | 3360 | 3324 | 3328 | 0 | -28.86(-0.86%) |
Jan 23, 2003 | 3364 | 3367 | 3346 | 3357 | 0 | +2.90(+0.09%) |
Jan 22, 2003 | 3348 | 3357 | 3337 | 3354 | 0 | +12.25(+0.37%) |
Jan 21, 2003 | 3365 | 3368 | 3338 | 3342 | 0 | +0.00(+0.00%) |
Jan 20, 2003 | 3365 | 3368 | 3338 | 3342 | 0 | -28.50(-0.85%) |
Jan 18, 2003 | 3378 | 3383 | 3366 | 3370 | 0 | -3.13(-0.09%) |
Jan 17, 2003 | 3358 | 3377 | 3353 | 3374 | 0 | +15.83(+0.47%) |
Jan 16, 2003 | 3333 | 3360 | 3333 | 3358 | 0 | +22.34(+0.67%) |
Jan 15, 2003 | 3335 | 3342 | 3321 | 3335 | 0 | +8.19(+0.25%) |
Jan 14, 2003 | 3355 | 3357 | 3324 | 3327 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 3355 | 3357 | 3324 | 3327 | 0 | -31.83(-0.95%) |
Jan 11, 2003 | 3417 | 3417 | 3342 | 3359 | 0 | -25.21(-0.74%) |
Jan 10, 2003 | 3367 | 3388 | 3366 | 3384 | 0 | +26.33(+0.78%) |
Jan 09, 2003 | 3340 | 3362 | 3339 | 3358 | 0 | +27.37(+0.82%) |
Jan 08, 2003 | 3350 | 3352 | 3320 | 3330 | 0 | -4.39(-0.13%) |
Jan 07, 2003 | 3365 | 3365 | 3330 | 3335 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 3365 | 3365 | 3330 | 3335 | 0 | -22.65(-0.67%) |
Jan 04, 2003 | 3380 | 3387 | 3352 | 3358 | 0 | -7.52(-0.22%) |
Jan 03, 2003 | 3400 | 3407 | 3363 | 3365 | 0 | +0.00(+0.00%) |
Jan 02, 2003 | 3400 | 3407 | 3363 | 3365 | 0 | -12.22(-0.36%) |