Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 67000 | 67600 | 66500 | 67600 | 500 | +100.00(+0.15%) |
Jan 30, 2003 | 67900 | 67900 | 67400 | 67500 | 140 | -100.00(-0.15%) |
Jan 29, 2003 | 67100 | 67600 | 67100 | 67600 | 300 | +100.00(+0.15%) |
Jan 28, 2003 | 67600 | 67700 | 67250 | 67500 | 400 | +400.00(+0.60%) |
Jan 27, 2003 | 68300 | 68400 | 67000 | 67100 | 300 | -1400.00(-2.04%) |
Jan 24, 2003 | 69500 | 69500 | 67900 | 68500 | 300 | -800.00(-1.15%) |
Jan 23, 2003 | 68500 | 69400 | 68300 | 69300 | 300 | +1300.00(+1.91%) |
Jan 22, 2003 | 68100 | 68300 | 67800 | 68000 | 600 | +0.00(+0.00%) |
Jan 21, 2003 | 69300 | 69300 | 67900 | 68000 | 400 | -1200.00(-1.73%) |
Jan 17, 2003 | 69000 | 69500 | 68900 | 69200 | 300 | -200.00(-0.29%) |
Jan 16, 2003 | 69400 | 69600 | 68900 | 69400 | 400 | -200.00(-0.29%) |
Jan 15, 2003 | 69750 | 69950 | 69505 | 69600 | 400 | -100.00(-0.14%) |
Jan 14, 2003 | 70000 | 70000 | 69500 | 69700 | 500 | -305.00(-0.44%) |
Jan 13, 2003 | 70900 | 71000 | 70005 | 70005 | 200 | -495.00(-0.70%) |
Jan 10, 2003 | 70700 | 71100 | 70200 | 70500 | 200 | -500.00(-0.70%) |
Jan 09, 2003 | 71200 | 71300 | 70400 | 71000 | 100 | -5.00(-0.01%) |
Jan 08, 2003 | 70300 | 71300 | 70300 | 71005 | 300 | +205.00(+0.29%) |
Jan 07, 2003 | 71300 | 71300 | 70700 | 70800 | 600 | -5.00(-0.01%) |
Jan 06, 2003 | 72500 | 72500 | 70500 | 70805 | 700 | -1195.00(-1.66%) |
Jan 03, 2003 | 72000 | 72500 | 71600 | 72000 | 300 | +300.00(+0.42%) |
Jan 02, 2003 | 72650 | 73005 | 71500 | 71700 | 400 | -1050.00(-1.44%) |
Dec 31, 2002 | 72300 | 72900 | 72300 | 72750 | 200 | +150.00(+0.21%) |
Dec 30, 2002 | 72800 | 72990 | 72200 | 72600 | 200 | +100.00(+0.14%) |
Dec 27, 2002 | 72800 | 72900 | 72300 | 72500 | 100 | -400.00(-0.55%) |
Dec 26, 2002 | 72000 | 72900 | 72000 | 72900 | 200 | +1300.00(+1.82%) |
Dec 24, 2002 | 70800 | 72200 | 70800 | 71600 | 100 | +1000.00(+1.42%) |
Dec 23, 2002 | 71000 | 71400 | 70300 | 70600 | 400 | -400.00(-0.56%) |
Dec 20, 2002 | 71900 | 71900 | 71000 | 71000 | 100 | -500.00(-0.70%) |
Dec 19, 2002 | 71400 | 72200 | 71400 | 71500 | 200 | -400.00(-0.56%) |
Dec 18, 2002 | 71400 | 72000 | 71300 | 71900 | 100 | -100.00(-0.14%) |
Dec 17, 2002 | 70900 | 72000 | 70705 | 72000 | 600 | +925.00(+1.30%) |
Dec 16, 2002 | 71200 | 71700 | 71000 | 71075 | 700 | -125.00(-0.18%) |
Dec 13, 2002 | 71300 | 71425 | 71000 | 71200 | 200 | -400.00(-0.56%) |
Dec 12, 2002 | 71500 | 71800 | 71500 | 71600 | 100 | +100.00(+0.14%) |
Dec 11, 2002 | 71900 | 72700 | 71000 | 71500 | 400 | -1500.00(-2.05%) |
Dec 10, 2002 | 69600 | 73000 | 69500 | 73000 | 400 | +3700.00(+5.34%) |
Dec 09, 2002 | 70000 | 70200 | 69100 | 69300 | 300 | -1100.00(-1.56%) |
Dec 06, 2002 | 70000 | 70600 | 69700 | 70400 | 300 | +0.00(+0.00%) |
Dec 05, 2002 | 70400 | 70400 | 70400 | 70400 | 0 | -700.00(-0.98%) |
Dec 04, 2002 | 71600 | 71600 | 71100 | 71100 | 100 | -500.00(-0.70%) |
Dec 03, 2002 | 71800 | 72500 | 71500 | 71600 | 200 | -900.00(-1.24%) |
Dec 02, 2002 | 73000 | 73200 | 72400 | 72500 | 100 | +200.00(+0.28%) |
Nov 29, 2002 | 72300 | 72300 | 72300 | 72300 | 0 | +1250.00(+1.76%) |
Nov 27, 2002 | 70900 | 71200 | 70800 | 71050 | 200 | +550.00(+0.78%) |
Nov 26, 2002 | 70600 | 70900 | 69700 | 70500 | 500 | -100.00(-0.14%) |
Nov 25, 2002 | 72000 | 72000 | 69900 | 70600 | 700 | -1400.00(-1.94%) |
Nov 22, 2002 | 71900 | 72400 | 71900 | 72000 | 400 | -400.00(-0.55%) |
Nov 21, 2002 | 72800 | 73500 | 72000 | 72400 | 400 | -100.00(-0.14%) |
Nov 20, 2002 | 73800 | 73800 | 72500 | 72500 | 400 | -1300.00(-1.76%) |
Nov 19, 2002 | 73800 | 73800 | 73800 | 73800 | 0 | +100.00(+0.14%) |
Nov 18, 2002 | 73600 | 74050 | 73500 | 73700 | 200 | -300.00(-0.41%) |
Nov 15, 2002 | 73100 | 74000 | 73100 | 74000 | 100 | +400.00(+0.54%) |
Nov 14, 2002 | 72995 | 73600 | 72700 | 73600 | 200 | +610.00(+0.84%) |
Nov 13, 2002 | 72975 | 73300 | 72900 | 72990 | 400 | -385.00(-0.52%) |
Nov 12, 2002 | 74000 | 74000 | 72800 | 73375 | 300 | -525.00(-0.71%) |
Nov 11, 2002 | 74700 | 74700 | 73200 | 73900 | 100 | -800.00(-1.07%) |
Nov 08, 2002 | 73500 | 74700 | 73400 | 74700 | 300 | +1100.00(+1.49%) |
Nov 07, 2002 | 73600 | 74000 | 73600 | 73600 | 100 | -200.00(-0.27%) |
Nov 06, 2002 | 74200 | 74300 | 73500 | 73800 | 300 | -100.00(-0.14%) |
Nov 05, 2002 | 74000 | 74000 | 73500 | 73900 | 100 | -300.00(-0.40%) |
Nov 04, 2002 | 74200 | 74400 | 73900 | 74200 | 300 | +400.00(+0.54%) |