Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1284 | 1290 | 1274 | 1274 | 0 | +2.60(+0.20%) |
Feb 27, 2003 | 1283 | 1287 | 1271 | 1271 | 0 | -15.89(-1.23%) |
Feb 26, 2003 | 1293 | 1297 | 1283 | 1287 | 0 | -3.30(-0.26%) |
Feb 25, 2003 | 1301 | 1301 | 1287 | 1290 | 0 | -16.35(-1.25%) |
Feb 24, 2003 | 1320 | 1320 | 1307 | 1307 | 0 | -8.24(-0.63%) |
Feb 21, 2003 | 1312 | 1319 | 1309 | 1315 | 0 | +2.62(+0.20%) |
Feb 20, 2003 | 1311 | 1324 | 1308 | 1312 | 0 | -3.12(-0.24%) |
Feb 19, 2003 | 1302 | 1316 | 1294 | 1316 | 0 | +21.72(+1.68%) |
Feb 18, 2003 | 1304 | 1304 | 1287 | 1294 | 0 | -7.38(-0.57%) |
Feb 17, 2003 | 1285 | 1307 | 1284 | 1301 | 0 | +27.71(+2.18%) |
Feb 14, 2003 | 1273 | 1281 | 1269 | 1273 | 0 | +5.15(+0.41%) |
Feb 13, 2003 | 1287 | 1289 | 1268 | 1268 | 0 | -27.64(-2.13%) |
Feb 12, 2003 | 1296 | 1296 | 1296 | 1296 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 1289 | 1303 | 1288 | 1296 | 0 | +13.24(+1.03%) |
Feb 10, 2003 | 1280 | 1287 | 1274 | 1283 | 0 | -2.68(-0.21%) |
Feb 07, 2003 | 1285 | 1292 | 1281 | 1285 | 0 | -2.22(-0.17%) |
Feb 06, 2003 | 1292 | 1294 | 1278 | 1288 | 0 | -4.26(-0.33%) |
Feb 05, 2003 | 1296 | 1299 | 1288 | 1292 | 0 | -4.70(-0.36%) |
Feb 04, 2003 | 1300 | 1310 | 1293 | 1297 | 0 | +1239.79(+2182.73%) |
Feb 03, 2003 | 56.74 | 57.08 | 56.40 | 56.80 | 788,700 | -1234.64(-95.60%) |
Jan 31, 2003 | 1286 | 1292 | 1280 | 1291 | 0 | -4.45(-0.34%) |
Jan 30, 2003 | 1309 | 1311 | 1292 | 1296 | 0 | -6.96(-0.53%) |
Jan 29, 2003 | 1341 | 1343 | 1303 | 1303 | 0 | -36.84(-2.75%) |
Jan 28, 2003 | 1329 | 1343 | 1329 | 1340 | 0 | +8.44(+0.63%) |
Jan 27, 2003 | 1343 | 1343 | 1327 | 1331 | 0 | -26.79(-1.97%) |
Jan 24, 2003 | 1369 | 1373 | 1354 | 1358 | 0 | -6.37(-0.47%) |
Jan 23, 2003 | 1359 | 1374 | 1359 | 1364 | 0 | -4.72(-0.34%) |
Jan 22, 2003 | 1363 | 1375 | 1359 | 1369 | 0 | +3.81(+0.28%) |
Jan 21, 2003 | 1366 | 1378 | 1364 | 1365 | 0 | +2.13(+0.16%) |
Jan 20, 2003 | 1360 | 1366 | 1356 | 1363 | 0 | -3.64(-0.27%) |
Jan 17, 2003 | 1374 | 1377 | 1367 | 1367 | 0 | -12.69(-0.92%) |
Jan 16, 2003 | 1383 | 1390 | 1375 | 1380 | 0 | -7.10(-0.51%) |
Jan 15, 2003 | 1404 | 1404 | 1387 | 1387 | 0 | -14.75(-1.05%) |
Jan 14, 2003 | 1386 | 1406 | 1380 | 1401 | 0 | +15.32(+1.11%) |
Jan 13, 2003 | 1350 | 1391 | 1350 | 1386 | 0 | +38.88(+2.89%) |
Jan 10, 2003 | 1339 | 1351 | 1335 | 1347 | 0 | +12.08(+0.90%) |
Jan 09, 2003 | 1324 | 1344 | 1324 | 1335 | 0 | +2.77(+0.21%) |
Jan 08, 2003 | 1319 | 1335 | 1319 | 1332 | 0 | +13.58(+1.03%) |
Jan 07, 2003 | 1335 | 1336 | 1316 | 1319 | 0 | -12.88(-0.97%) |
Jan 06, 2003 | 1343 | 1346 | 1328 | 1332 | 0 | -8.31(-0.62%) |
Jan 03, 2003 | 1356 | 1358 | 1339 | 1340 | 0 | +3.95(+0.30%) |
Jan 02, 2003 | 1338 | 1339 | 1332 | 1336 | 0 | -5.05(-0.38%) |
Dec 31, 2002 | 1331 | 1344 | 1330 | 1341 | 0 | +9.08(+0.68%) |
Dec 30, 2002 | 1335 | 1336 | 1325 | 1332 | 0 | -9.63(-0.72%) |
Dec 27, 2002 | 1330 | 1343 | 1328 | 1342 | 0 | +10.13(+0.76%) |
Dec 26, 2002 | 1338 | 1338 | 1328 | 1331 | 0 | -5.74(-0.43%) |
Dec 24, 2002 | 1334 | 1337 | 1330 | 1337 | 0 | +2.10(+0.16%) |
Dec 23, 2002 | 1345 | 1345 | 1332 | 1335 | 0 | -2.36(-0.18%) |
Dec 20, 2002 | 1349 | 1350 | 1335 | 1337 | 0 | -17.18(-1.27%) |
Dec 19, 2002 | 1330 | 1355 | 1329 | 1355 | 0 | +19.97(+1.50%) |
Dec 18, 2002 | 1338 | 1349 | 1335 | 1335 | 0 | -8.35(-0.62%) |
Dec 17, 2002 | 1366 | 1369 | 1340 | 1343 | 0 | -17.82(-1.31%) |
Dec 16, 2002 | 1362 | 1363 | 1345 | 1361 | 0 | -6.65(-0.49%) |
Dec 13, 2002 | 1376 | 1379 | 1363 | 1367 | 0 | -14.25(-1.03%) |
Dec 12, 2002 | 1374 | 1384 | 1370 | 1382 | 0 | +7.35(+0.53%) |
Dec 11, 2002 | 1374 | 1381 | 1369 | 1374 | 0 | +7.28(+0.53%) |
Dec 10, 2002 | 1341 | 1373 | 1339 | 1367 | 0 | +19.18(+1.42%) |
Dec 09, 2002 | 1362 | 1371 | 1348 | 1348 | 0 | +1290.09(+2230.83%) |
Dec 06, 2002 | 57.19 | 58.43 | 56.58 | 57.83 | 1,062,100 | -1307.71(-95.77%) |
Dec 05, 2002 | 1361 | 1373 | 1361 | 1366 | 0 | -0.46(-0.03%) |
Dec 04, 2002 | 1372 | 1375 | 1361 | 1366 | 0 | -15.87(-1.15%) |
Dec 03, 2002 | 1393 | 1401 | 1382 | 1382 | 0 | -14.94(-1.07%) |