Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1287 | 1287 | 1272 | 1281 | 0 | -3.28(-0.26%) |
Apr 29, 2003 | 1257 | 1299 | 1256 | 1285 | 0 | +43.57(+3.51%) |
Apr 28, 2003 | 1225 | 1247 | 1225 | 1241 | 0 | +11.90(+0.97%) |
Apr 25, 2003 | 1234 | 1240 | 1227 | 1229 | 0 | -13.87(-1.12%) |
Apr 24, 2003 | 1264 | 1264 | 1238 | 1243 | 0 | -23.07(-1.82%) |
Apr 23, 2003 | 1279 | 1283 | 1262 | 1266 | 0 | -8.29(-0.65%) |
Apr 22, 2003 | 1272 | 1278 | 1271 | 1274 | 0 | +3.08(+0.24%) |
Apr 21, 2003 | 1287 | 1287 | 1271 | 1271 | 0 | -11.22(-0.87%) |
Apr 17, 2003 | 1289 | 1296 | 1279 | 1283 | 0 | -9.84(-0.76%) |
Apr 16, 2003 | 1299 | 1301 | 1289 | 1292 | 0 | +0.52(+0.04%) |
Apr 15, 2003 | 1292 | 1295 | 1286 | 1292 | 0 | +8.96(+0.70%) |
Apr 14, 2003 | 1299 | 1300 | 1279 | 1283 | 0 | -18.15(-1.40%) |
Apr 11, 2003 | 1297 | 1309 | 1296 | 1301 | 0 | +5.11(+0.39%) |
Apr 10, 2003 | 1288 | 1304 | 1286 | 1296 | 0 | +3.06(+0.24%) |
Apr 09, 2003 | 1312 | 1312 | 1291 | 1293 | 0 | -25.27(-1.92%) |
Apr 08, 2003 | 1323 | 1335 | 1315 | 1318 | 0 | -20.71(-1.55%) |
Apr 07, 2003 | 1314 | 1344 | 1313 | 1339 | 0 | +25.10(+1.91%) |
Apr 04, 2003 | 1301 | 1316 | 1296 | 1314 | 0 | +11.19(+0.86%) |
Apr 03, 2003 | 1311 | 1316 | 1302 | 1303 | 0 | +2.77(+0.21%) |
Apr 02, 2003 | 1284 | 1304 | 1279 | 1300 | 0 | +17.19(+1.34%) |
Apr 01, 2003 | 1260 | 1292 | 1260 | 1283 | 0 | +14.76(+1.16%) |
Mar 31, 2003 | 1303 | 1303 | 1268 | 1268 | 0 | -50.61(-3.84%) |
Mar 28, 2003 | 1310 | 1321 | 1304 | 1318 | 0 | +4.78(+0.36%) |
Mar 27, 2003 | 1321 | 1325 | 1310 | 1314 | 0 | -11.35(-0.86%) |
Mar 26, 2003 | 1317 | 1331 | 1317 | 1325 | 0 | +13.68(+1.04%) |
Mar 25, 2003 | 1283 | 1311 | 1282 | 1311 | 0 | +11.76(+0.90%) |
Mar 24, 2003 | 1334 | 1337 | 1299 | 1300 | 0 | -26.59(-2.01%) |
Mar 21, 2003 | 1306 | 1339 | 1302 | 1326 | 0 | +17.98(+1.37%) |
Mar 20, 2003 | 1305 | 1319 | 1302 | 1308 | 0 | +23.16(+1.80%) |
Mar 19, 2003 | 1273 | 1291 | 1271 | 1285 | 0 | +10.89(+0.85%) |
Mar 18, 2003 | 1259 | 1276 | 1257 | 1274 | 0 | +39.70(+3.22%) |
Mar 17, 2003 | 1245 | 1245 | 1225 | 1234 | 0 | -16.46(-1.32%) |
Mar 14, 2003 | 1254 | 1259 | 1244 | 1251 | 0 | +19.11(+1.55%) |
Mar 13, 2003 | 1234 | 1240 | 1226 | 1232 | 0 | -1.91(-0.15%) |
Mar 12, 2003 | 1211 | 1235 | 1210 | 1234 | 0 | +17.57(+1.44%) |
Mar 11, 2003 | 1209 | 1220 | 1205 | 1216 | 0 | +2.29(+0.19%) |
Mar 10, 2003 | 1233 | 1236 | 1214 | 1214 | 0 | -12.33(-1.01%) |
Mar 07, 2003 | 1240 | 1240 | 1222 | 1226 | 0 | -17.67(-1.42%) |
Mar 06, 2003 | 1266 | 1267 | 1243 | 1244 | 0 | -21.68(-1.71%) |
Mar 05, 2003 | 1266 | 1268 | 1262 | 1266 | 0 | -3.46(-0.27%) |
Mar 04, 2003 | 1280 | 1280 | 1264 | 1269 | 0 | -10.24(-0.80%) |
Mar 03, 2003 | 1278 | 1292 | 1275 | 1279 | 0 | +5.35(+0.42%) |
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%) |