Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2914 | 2967 | 2914 | 2942 | 0 | +33.08(+1.14%) |
Apr 29, 2003 | 2958 | 3005 | 2909 | 2909 | 0 | -44.96(-1.52%) |
Apr 28, 2003 | 2834 | 2954 | 2821 | 2954 | 0 | +115.69(+4.08%) |
Apr 25, 2003 | 2892 | 2909 | 2829 | 2838 | 0 | -53.39(-1.85%) |
Apr 24, 2003 | 2968 | 2970 | 2881 | 2892 | 0 | -82.78(-2.78%) |
Apr 23, 2003 | 2969 | 3001 | 2933 | 2974 | 0 | +13.44(+0.45%) |
Apr 22, 2003 | 2898 | 2965 | 2844 | 2961 | 0 | +462.50(+18.51%) |
Apr 21, 2003 | 2498 | 2498 | 2498 | 2498 | 0 | -401.32(-13.84%) |
Apr 17, 2003 | 2820 | 2900 | 2801 | 2900 | 0 | +75.10(+2.66%) |
Apr 16, 2003 | 2843 | 2916 | 2825 | 2825 | 0 | -9.44(-0.33%) |
Apr 15, 2003 | 2792 | 2868 | 2792 | 2834 | 0 | +57.34(+2.06%) |
Apr 14, 2003 | 2742 | 2787 | 2700 | 2777 | 0 | +42.83(+1.57%) |
Apr 11, 2003 | 2701 | 2797 | 2701 | 2734 | 0 | +36.85(+1.37%) |
Apr 10, 2003 | 2731 | 2764 | 2686 | 2697 | 0 | -37.00(-1.35%) |
Apr 09, 2003 | 2757 | 2825 | 2696 | 2734 | 0 | -33.69(-1.22%) |
Apr 08, 2003 | 2799 | 2809 | 2741 | 2768 | 0 | -41.15(-1.46%) |
Apr 07, 2003 | 2655 | 2814 | 2654 | 2809 | 0 | +154.87(+5.84%) |
Apr 05, 2003 | 2573 | 2656 | 2554 | 2654 | 0 | +84.26(+3.28%) |
Apr 04, 2003 | 2583 | 2645 | 2557 | 2570 | 0 | -19.54(-0.75%) |
Apr 03, 2003 | 2462 | 2589 | 2462 | 2589 | 0 | +139.16(+5.68%) |
Apr 02, 2003 | 2426 | 2474 | 2396 | 2450 | 0 | +26.32(+1.09%) |
Apr 01, 2003 | 2512 | 2512 | 2397 | 2424 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 2512 | 2512 | 2397 | 2424 | 0 | -96.97(-3.85%) |
Mar 29, 2003 | 2581 | 2582 | 2498 | 2521 | 0 | -63.21(-2.45%) |
Mar 28, 2003 | 2583 | 2590 | 2512 | 2584 | 0 | +4.72(+0.18%) |
Mar 27, 2003 | 2635 | 2681 | 2579 | 2579 | 0 | -56.77(-2.15%) |
Mar 26, 2003 | 2542 | 2637 | 2482 | 2636 | 0 | +87.73(+3.44%) |
Mar 25, 2003 | 2713 | 2713 | 2548 | 2548 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 2713 | 2713 | 2548 | 2548 | 0 | -166.69(-6.14%) |
Mar 22, 2003 | 2608 | 2732 | 2604 | 2715 | 0 | +110.21(+4.23%) |
Mar 21, 2003 | 2608 | 2658 | 2552 | 2605 | 0 | -10.37(-0.40%) |
Mar 20, 2003 | 2577 | 2675 | 2525 | 2615 | 0 | +30.61(+1.18%) |
Mar 19, 2003 | 2491 | 2625 | 2491 | 2585 | 0 | +97.49(+3.92%) |
Mar 18, 2003 | 2398 | 2521 | 2328 | 2487 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 2398 | 2521 | 2328 | 2487 | 0 | +83.93(+3.49%) |
Mar 15, 2003 | 2356 | 2482 | 2356 | 2403 | 0 | +48.88(+2.08%) |
Mar 14, 2003 | 2204 | 2354 | 2204 | 2354 | 0 | +151.35(+6.87%) |
Mar 13, 2003 | 2300 | 2320 | 2189 | 2203 | 0 | -102.34(-4.44%) |
Mar 12, 2003 | 2324 | 2348 | 2259 | 2305 | 0 | -23.74(-1.02%) |
Mar 11, 2003 | 2437 | 2448 | 2329 | 2329 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 2437 | 2448 | 2329 | 2329 | 0 | -102.62(-4.22%) |
Mar 08, 2003 | 2434 | 2468 | 2394 | 2432 | 0 | -5.85(-0.24%) |
Mar 07, 2003 | 2501 | 2532 | 2433 | 2438 | 0 | -60.51(-2.42%) |
Mar 06, 2003 | 2495 | 2540 | 2456 | 2498 | 0 | -3.01(-0.12%) |
Mar 05, 2003 | 2542 | 2542 | 2477 | 2501 | 0 | -48.62(-1.91%) |
Mar 04, 2003 | 2554 | 2601 | 2535 | 2550 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 2554 | 2601 | 2535 | 2550 | 0 | +2.60(+0.10%) |
Mar 01, 2003 | 2509 | 2581 | 2481 | 2547 | 0 | +33.83(+1.35%) |
Feb 28, 2003 | 2453 | 2513 | 2436 | 2513 | 0 | +63.02(+2.57%) |
Feb 27, 2003 | 2489 | 2519 | 2433 | 2450 | 0 | -35.30(-1.42%) |
Feb 26, 2003 | 2563 | 2563 | 2449 | 2486 | 0 | -85.85(-3.34%) |
Feb 25, 2003 | 2648 | 2649 | 2571 | 2571 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 2648 | 2649 | 2571 | 2571 | 0 | -77.52(-2.93%) |
Feb 22, 2003 | 2592 | 2649 | 2565 | 2649 | 0 | +57.61(+2.22%) |
Feb 21, 2003 | 2631 | 2669 | 2576 | 2591 | 0 | -33.39(-1.27%) |
Feb 20, 2003 | 2735 | 2735 | 2617 | 2625 | 0 | -115.49(-4.21%) |
Feb 19, 2003 | 2708 | 2750 | 2674 | 2740 | 0 | +31.17(+1.15%) |
Feb 18, 2003 | 2683 | 2722 | 2680 | 2709 | 0 | +0.00(+0.00%) |
Feb 17, 2003 | 2683 | 2722 | 2680 | 2709 | 0 | +34.51(+1.29%) |
Feb 15, 2003 | 2558 | 2712 | 2558 | 2674 | 0 | +119.19(+4.66%) |
Feb 14, 2003 | 2567 | 2599 | 2535 | 2555 | 0 | -15.98(-0.62%) |
Feb 13, 2003 | 2621 | 2621 | 2565 | 2571 | 0 | -55.75(-2.12%) |
Feb 12, 2003 | 2593 | 2664 | 2585 | 2627 | 0 | +40.91(+1.58%) |
Feb 11, 2003 | 2573 | 2593 | 2529 | 2586 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 2573 | 2593 | 2529 | 2586 | 0 | +16.75(+0.65%) |
Feb 08, 2003 | 2649 | 2672 | 2562 | 2569 | 0 | -79.66(-3.01%) |
Feb 07, 2003 | 2714 | 2720 | 2618 | 2649 | 0 | -76.88(-2.82%) |
Feb 06, 2003 | 2627 | 2738 | 2585 | 2726 | 0 | +92.90(+3.53%) |
Feb 05, 2003 | 2750 | 2750 | 2618 | 2633 | 0 | -119.01(-4.32%) |
Feb 04, 2003 | 2750 | 2803 | 2736 | 2752 | 0 | +0.00(+0.00%) |
Feb 03, 2003 | 2750 | 2803 | 2736 | 2752 | 0 | +4.16(+0.15%) |