Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1491 | 1511 | 1491 | 1511 | 0 | +18.64(+1.25%) |
Mar 29, 2003 | 1498 | 1508 | 1489 | 1492 | 13,200 | -7.41(-0.49%) |
Mar 28, 2003 | 1455 | 1508 | 1447 | 1499 | 13,400 | +43.08(+2.96%) |
Mar 27, 2003 | 1461 | 1465 | 1453 | 1456 | 5,600 | -6.13(-0.42%) |
Mar 26, 2003 | 1478 | 1478 | 1462 | 1462 | 5,800 | -15.37(-1.04%) |
Mar 25, 2003 | 1475 | 1478 | 1470 | 1478 | 4,800 | +0.00(+0.00%) |
Mar 24, 2003 | 1475 | 1478 | 1470 | 1478 | 0 | +3.11(+0.21%) |
Mar 22, 2003 | 1464 | 1476 | 1462 | 1475 | 5,400 | +10.12(+0.69%) |
Mar 21, 2003 | 1470 | 1477 | 1461 | 1465 | 6,800 | -5.42(-0.37%) |
Mar 20, 2003 | 1459 | 1476 | 1453 | 1470 | 6,600 | +10.07(+0.69%) |
Mar 19, 2003 | 1469 | 1479 | 1459 | 1460 | 6,000 | -9.38(-0.64%) |
Mar 18, 2003 | 1465 | 1470 | 1453 | 1469 | 6,400 | +0.00(+0.00%) |
Mar 17, 2003 | 1465 | 1470 | 1453 | 1469 | 0 | +3.23(+0.22%) |
Mar 15, 2003 | 1465 | 1472 | 1461 | 1466 | 4,800 | +1.39(+0.09%) |
Mar 14, 2003 | 1475 | 1478 | 1463 | 1465 | 5,400 | -10.36(-0.70%) |
Mar 13, 2003 | 1469 | 1475 | 1458 | 1475 | 5,200 | +0.00(+0.00%) |
Mar 12, 2003 | 1469 | 1475 | 1458 | 1475 | 0 | +6.09(+0.41%) |
Mar 11, 2003 | 1492 | 1496 | 1468 | 1469 | 7,400 | +0.00(+0.00%) |
Mar 10, 2003 | 1492 | 1496 | 1468 | 1469 | 0 | -24.17(-1.62%) |
Mar 08, 2003 | 1496 | 1502 | 1489 | 1493 | 7,000 | -5.25(-0.35%) |
Mar 07, 2003 | 1517 | 1517 | 1494 | 1498 | 8,400 | -18.84(-1.24%) |
Mar 06, 2003 | 1524 | 1524 | 1508 | 1517 | 6,800 | -7.12(-0.47%) |
Mar 05, 2003 | 1527 | 1530 | 1518 | 1524 | 8,000 | -1.18(-0.08%) |
Mar 04, 2003 | 1512 | 1526 | 1511 | 1525 | 8,800 | +0.00(+0.00%) |
Mar 03, 2003 | 1512 | 1526 | 1511 | 1525 | 0 | +13.55(+0.90%) |
Mar 01, 2003 | 1513 | 1514 | 1501 | 1512 | 0 | -1.77(-0.12%) |
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%) |