Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2003 | 1004 | 1010 | 1004 | 1009 | 0 | +5.42(+0.54%) |
Mar 28, 2003 | 1008 | 1008 | 1004 | 1004 | 0 | -3.98(-0.39%) |
Mar 27, 2003 | 1011 | 1018 | 1008 | 1008 | 0 | -3.37(-0.33%) |
Mar 26, 2003 | 1012 | 1016 | 1011 | 1011 | 0 | -0.95(-0.09%) |
Mar 25, 2003 | 1023 | 1023 | 1012 | 1012 | 0 | -10.76(-1.05%) |
Mar 22, 2003 | 1023 | 1033 | 1023 | 1023 | 0 | -0.24(-0.02%) |
Mar 21, 2003 | 1018 | 1024 | 1018 | 1023 | 0 | +6.09(+0.60%) |
Mar 20, 2003 | 1015 | 1022 | 1015 | 1017 | 0 | +2.06(+0.20%) |
Mar 19, 2003 | 1014 | 1016 | 1014 | 1015 | 0 | +1.02(+0.10%) |
Mar 18, 2003 | 1019 | 1019 | 1011 | 1014 | 0 | -3.47(-0.34%) |
Mar 15, 2003 | 1019 | 1024 | 1018 | 1018 | 0 | -1.66(-0.16%) |
Mar 14, 2003 | 1019 | 1025 | 1015 | 1019 | 0 | +0.46(+0.05%) |
Mar 13, 2003 | 1013 | 1019 | 1011 | 1019 | 0 | +5.93(+0.59%) |
Mar 12, 2003 | 1020 | 1020 | 1011 | 1013 | 0 | -7.17(-0.70%) |
Mar 11, 2003 | 1035 | 1035 | 1019 | 1020 | 0 | -15.30(-1.48%) |
Mar 08, 2003 | 1024 | 1035 | 1024 | 1035 | 0 | +10.87(+1.06%) |
Mar 07, 2003 | 1013 | 1025 | 1013 | 1024 | 0 | +11.01(+1.09%) |
Mar 06, 2003 | 1014 | 1014 | 1010 | 1013 | 0 | -0.01(-0.00%) |
Mar 05, 2003 | 1014 | 1014 | 1011 | 1013 | 0 | -0.39(-0.04%) |
Mar 04, 2003 | 1016 | 1017 | 1013 | 1014 | 0 | -1.16(-0.11%) |
Mar 01, 2003 | 1007 | 1016 | 1007 | 1015 | 0 | +7.81(+0.78%) |
Feb 28, 2003 | 998.76 | 1007 | 998.76 | 1007 | 0 | +8.50(+0.85%) |
Feb 27, 2003 | 998.47 | 1000 | 996.79 | 998.63 | 0 | +0.16(+0.02%) |
Feb 26, 2003 | 998.64 | 998.88 | 993.29 | 998.47 | 0 | -0.17(-0.02%) |
Feb 25, 2003 | 1008 | 1008 | 997.16 | 998.64 | 0 | -9.63(-0.96%) |
Feb 22, 2003 | 1006 | 1009 | 1002 | 1008 | 0 | +2.73(+0.27%) |
Feb 21, 2003 | 1004 | 1007 | 1003 | 1006 | 0 | +1.38(+0.14%) |
Feb 20, 2003 | 1010 | 1010 | 1003 | 1004 | 0 | -5.68(-0.56%) |
Feb 19, 2003 | 1012 | 1012 | 1005 | 1010 | 0 | -2.30(-0.23%) |
Feb 18, 2003 | 1011 | 1013 | 1011 | 1012 | 0 | +0.85(+0.08%) |
Feb 15, 2003 | 1013 | 1014 | 1010 | 1011 | 0 | -1.50(-0.15%) |
Feb 14, 2003 | 1018 | 1018 | 1013 | 1013 | 0 | -4.63(-0.46%) |
Feb 13, 2003 | 1016 | 1019 | 1013 | 1017 | 0 | +2.18(+0.21%) |
Feb 12, 2003 | 1014 | 1022 | 1014 | 1015 | 0 | +1.35(+0.13%) |
Feb 11, 2003 | 1017 | 1017 | 1010 | 1014 | 0 | -1.35(-0.13%) |
Feb 08, 2003 | 1011 | 1016 | 1010 | 1015 | 0 | +4.72(+0.47%) |
Feb 07, 2003 | 1013 | 1013 | 1008 | 1011 | 0 | -2.83(-0.28%) |
Feb 06, 2003 | 1005 | 1014 | 1005 | 1013 | 0 | +8.58(+0.85%) |
Feb 05, 2003 | 1004 | 1005 | 1000 | 1005 | 0 | +0.93(+0.09%) |
Feb 04, 2003 | 1002 | 1004 | 1002 | 1004 | 0 | +1.85(+0.18%) |
Feb 01, 2003 | 989.54 | 1004 | 989.52 | 1002 | 0 | +12.44(+1.26%) |
Jan 31, 2003 | 984.82 | 994.05 | 984.82 | 989.55 | 0 | +5.12(+0.52%) |
Jan 30, 2003 | 988.65 | 988.65 | 978.97 | 984.43 | 0 | -4.22(-0.43%) |
Jan 29, 2003 | 982.17 | 990.31 | 982.15 | 988.65 | 0 | +6.48(+0.66%) |
Jan 28, 2003 | 994.17 | 994.18 | 982.06 | 982.17 | 0 | -11.83(-1.19%) |
Jan 25, 2003 | 1004 | 1004 | 993.97 | 994.00 | 0 | -9.89(-0.99%) |
Jan 24, 2003 | 1004 | 1008 | 1002 | 1004 | 0 | -0.15(-0.01%) |
Jan 23, 2003 | 1006 | 1006 | 998.33 | 1004 | 0 | -2.25(-0.22%) |
Jan 22, 2003 | 1018 | 1018 | 1006 | 1006 | 0 | -11.67(-1.15%) |
Jan 21, 2003 | 1013 | 1019 | 1011 | 1018 | 0 | +5.05(+0.50%) |
Jan 18, 2003 | 1019 | 1019 | 1011 | 1013 | 0 | -5.94(-0.58%) |
Jan 17, 2003 | 1028 | 1030 | 1019 | 1019 | 0 | -9.62(-0.94%) |
Jan 16, 2003 | 1036 | 1040 | 1028 | 1028 | 0 | -7.21(-0.70%) |
Jan 15, 2003 | 1031 | 1036 | 1026 | 1036 | 0 | +4.83(+0.47%) |
Jan 14, 2003 | 1030 | 1040 | 1029 | 1031 | 0 | +0.65(+0.06%) |
Jan 11, 2003 | 1022 | 1030 | 1018 | 1030 | 0 | +8.97(+0.88%) |
Jan 10, 2003 | 1006 | 1022 | 1006 | 1021 | 0 | +15.46(+1.54%) |
Jan 09, 2003 | 1015 | 1015 | 1003 | 1006 | 0 | -9.21(-0.91%) |
Jan 08, 2003 | 1020 | 1027 | 1013 | 1015 | 0 | -5.21(-0.51%) |
Jan 07, 2003 | 1010 | 1020 | 1007 | 1020 | 0 | +11.73(+1.16%) |
Jan 04, 2003 | 999.73 | 1009 | 999.73 | 1008 | 0 | +8.95(+0.90%) |