Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1513 | 1525 | 1509 | 1514 | 0 | +0.52(+0.03%) |
Feb 27, 2003 | 1513 | 1515 | 1507 | 1513 | 0 | +1.90(+0.13%) |
Feb 26, 2003 | 1481 | 1512 | 1481 | 1511 | 0 | +29.34(+1.98%) |
Feb 25, 2003 | 1476 | 1488 | 1474 | 1482 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 1476 | 1488 | 1474 | 1482 | 0 | +3.07(+0.21%) |
Feb 22, 2003 | 1508 | 1508 | 1476 | 1479 | 0 | -30.62(-2.03%) |
Feb 21, 2003 | 1513 | 1518 | 1507 | 1509 | 0 | -1.31(-0.09%) |
Feb 20, 2003 | 1497 | 1511 | 1490 | 1511 | 0 | +14.33(+0.96%) |
Feb 19, 2003 | 1495 | 1500 | 1489 | 1496 | 0 | -0.05(-0.00%) |
Feb 18, 2003 | 1511 | 1515 | 1491 | 1497 | 0 | +0.00(+0.00%) |
Feb 17, 2003 | 1511 | 1515 | 1491 | 1497 | 0 | -14.43(-0.96%) |
Feb 15, 2003 | 1503 | 1515 | 1501 | 1511 | 0 | +6.61(+0.44%) |
Feb 14, 2003 | 1512 | 1519 | 1502 | 1504 | 0 | -6.33(-0.42%) |
Feb 13, 2003 | 1493 | 1511 | 1486 | 1511 | 0 | +17.91(+1.20%) |
Feb 12, 2003 | 1478 | 1493 | 1477 | 1493 | 0 | +12.59(+0.85%) |
Feb 11, 2003 | 1499 | 1500 | 1478 | 1480 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 1499 | 1500 | 1478 | 1480 | 0 | -87.12(-5.56%) |
Feb 07, 2003 | 1567 | 1567 | 1567 | 1567 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 1567 | 1567 | 1567 | 1567 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 1567 | 1567 | 1567 | 1567 | 0 | +67.48(+4.50%) |
Jan 30, 2003 | 1501 | 1509 | 1498 | 1500 | 0 | -0.83(-0.06%) |
Jan 29, 2003 | 1497 | 1502 | 1489 | 1501 | 0 | +4.48(+0.30%) |
Jan 28, 2003 | 1482 | 1500 | 1481 | 1496 | 0 | +0.00(+0.00%) |
Jan 27, 2003 | 1482 | 1500 | 1481 | 1496 | 0 | +17.09(+1.16%) |
Jan 25, 2003 | 1450 | 1484 | 1448 | 1479 | 0 | +28.45(+1.96%) |
Jan 24, 2003 | 1460 | 1470 | 1449 | 1451 | 0 | -9.91(-0.68%) |
Jan 23, 2003 | 1449 | 1464 | 1446 | 1461 | 0 | +5.64(+0.39%) |
Jan 22, 2003 | 1486 | 1490 | 1455 | 1455 | 0 | -27.79(-1.87%) |
Jan 21, 2003 | 1476 | 1483 | 1458 | 1483 | 0 | +0.00(+0.00%) |
Jan 20, 2003 | 1476 | 1483 | 1458 | 1483 | 0 | +4.00(+0.27%) |
Jan 18, 2003 | 1488 | 1493 | 1473 | 1479 | 0 | -6.94(-0.47%) |
Jan 17, 2003 | 1459 | 1486 | 1455 | 1486 | 0 | +25.70(+1.76%) |
Jan 16, 2003 | 1477 | 1486 | 1448 | 1460 | 0 | -6.93(-0.47%) |
Jan 15, 2003 | 1387 | 1477 | 1387 | 1467 | 0 | +80.54(+5.81%) |
Jan 14, 2003 | 1382 | 1391 | 1379 | 1386 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 1382 | 1391 | 1379 | 1386 | 0 | +1.45(+0.10%) |
Jan 11, 2003 | 1398 | 1411 | 1385 | 1385 | 0 | -12.52(-0.90%) |
Jan 10, 2003 | 1375 | 1402 | 1365 | 1397 | 0 | +25.31(+1.84%) |
Jan 09, 2003 | 1331 | 1373 | 1330 | 1372 | 0 | +40.01(+3.00%) |
Jan 08, 2003 | 1336 | 1347 | 1326 | 1332 | 0 | -2.62(-0.20%) |
Jan 07, 2003 | 1320 | 1335 | 1312 | 1335 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 1320 | 1335 | 1312 | 1335 | 0 | +14.81(+1.12%) |
Jan 04, 2003 | 1318 | 1324 | 1313 | 1320 | 0 | -0.76(-0.06%) |
Jan 03, 2003 | 1347 | 1351 | 1317 | 1321 | 0 | +0.00(+0.00%) |
Jan 02, 2003 | 1347 | 1351 | 1317 | 1321 | 0 | -37.02(-2.73%) |
Jan 01, 2003 | 1365 | 1371 | 1349 | 1358 | 0 | -8.71(-0.64%) |
Dec 31, 2002 | 1380 | 1380 | 1358 | 1366 | 0 | +0.00(+0.00%) |
Dec 30, 2002 | 1380 | 1380 | 1358 | 1366 | 0 | -16.61(-1.20%) |
Dec 28, 2002 | 1379 | 1389 | 1368 | 1383 | 0 | -1.18(-0.09%) |
Dec 27, 2002 | 1420 | 1420 | 1382 | 1384 | 0 | -37.37(-2.63%) |
Dec 26, 2002 | 1432 | 1434 | 1421 | 1422 | 0 | -9.31(-0.65%) |
Dec 25, 2002 | 1430 | 1431 | 1420 | 1431 | 0 | +0.63(+0.04%) |
Dec 24, 2002 | 1430 | 1440 | 1429 | 1430 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 1430 | 1440 | 1429 | 1430 | 0 | +2.26(+0.16%) |
Dec 21, 2002 | 1414 | 1431 | 1410 | 1428 | 0 | +14.34(+1.01%) |
Dec 20, 2002 | 1411 | 1414 | 1403 | 1414 | 0 | +1.88(+0.13%) |
Dec 19, 2002 | 1417 | 1424 | 1410 | 1412 | 0 | -4.38(-0.31%) |
Dec 18, 2002 | 1409 | 1418 | 1404 | 1416 | 0 | +7.58(+0.54%) |
Dec 17, 2002 | 1398 | 1410 | 1393 | 1409 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 1398 | 1410 | 1393 | 1409 | 0 | +11.62(+0.83%) |
Dec 14, 2002 | 1376 | 1402 | 1368 | 1397 | 0 | +12.99(+0.94%) |
Dec 13, 2002 | 1379 | 1400 | 1379 | 1384 | 0 | +4.72(+0.34%) |
Dec 12, 2002 | 1381 | 1383 | 1367 | 1379 | 0 | -4.65(-0.34%) |
Dec 11, 2002 | 1401 | 1407 | 1384 | 1384 | 0 | -17.03(-1.22%) |
Dec 10, 2002 | 1405 | 1411 | 1396 | 1401 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 1405 | 1411 | 1396 | 1401 | 0 | -4.66(-0.33%) |
Dec 07, 2002 | 1405 | 1417 | 1396 | 1406 | 0 | +0.65(+0.05%) |
Dec 06, 2002 | 1412 | 1412 | 1395 | 1405 | 0 | -9.57(-0.68%) |
Dec 05, 2002 | 1415 | 1433 | 1407 | 1414 | 0 | +5.61(+0.40%) |
Dec 04, 2002 | 1392 | 1410 | 1389 | 1409 | 0 | +13.16(+0.94%) |
Dec 03, 2002 | 1432 | 1432 | 1395 | 1396 | 0 | +0.00(+0.00%) |