Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2003 | 2688 | 2753 | 2622 | 2748 | 0 | +54.05(+2.01%) |
Jan 31, 2003 | 2712 | 2743 | 2666 | 2694 | 0 | -12.79(-0.47%) |
Jan 30, 2003 | 2668 | 2743 | 2564 | 2707 | 0 | +35.21(+1.32%) |
Jan 29, 2003 | 2650 | 2705 | 2616 | 2671 | 0 | +27.56(+1.04%) |
Jan 28, 2003 | 2716 | 2728 | 2616 | 2644 | 0 | +0.00(+0.00%) |
Jan 27, 2003 | 2716 | 2728 | 2616 | 2644 | 0 | -74.02(-2.72%) |
Jan 25, 2003 | 2813 | 2827 | 2715 | 2718 | 0 | -93.40(-3.32%) |
Jan 24, 2003 | 2804 | 2863 | 2777 | 2811 | 0 | +7.97(+0.28%) |
Jan 23, 2003 | 2866 | 2897 | 2766 | 2803 | 0 | -67.32(-2.35%) |
Jan 22, 2003 | 2901 | 2956 | 2860 | 2871 | 0 | -22.98(-0.79%) |
Jan 21, 2003 | 2928 | 2967 | 2893 | 2894 | 0 | +0.00(+0.00%) |
Jan 20, 2003 | 2928 | 2967 | 2893 | 2894 | 0 | -25.27(-0.87%) |
Jan 18, 2003 | 3047 | 3047 | 2918 | 2919 | 0 | -135.29(-4.43%) |
Jan 17, 2003 | 3047 | 3080 | 3023 | 3054 | 0 | +4.71(+0.15%) |
Jan 16, 2003 | 3108 | 3146 | 3037 | 3049 | 0 | -49.32(-1.59%) |
Jan 15, 2003 | 3063 | 3141 | 3055 | 3099 | 0 | +38.07(+1.24%) |
Jan 14, 2003 | 3040 | 3127 | 3040 | 3061 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 3040 | 3127 | 3040 | 3061 | 0 | +23.32(+0.77%) |
Jan 11, 2003 | 3038 | 3094 | 2987 | 3037 | 0 | -0.35(-0.01%) |
Jan 10, 2003 | 3000 | 3044 | 2933 | 3038 | 0 | +44.68(+1.49%) |
Jan 09, 2003 | 3108 | 3108 | 2993 | 2993 | 0 | -119.77(-3.85%) |
Jan 08, 2003 | 3157 | 3157 | 3069 | 3113 | 0 | -44.48(-1.41%) |
Jan 07, 2003 | 3101 | 3157 | 3034 | 3157 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 3101 | 3157 | 3034 | 3157 | 0 | +64.31(+2.08%) |
Jan 04, 2003 | 3099 | 3125 | 3070 | 3093 | 0 | -12.10(-0.39%) |
Jan 03, 2003 | 2899 | 3105 | 2899 | 3105 | 0 | +0.00(+0.00%) |
Jan 02, 2003 | 2899 | 3105 | 2899 | 3105 | 0 | +212.41(+7.34%) |
Dec 31, 2002 | 2839 | 2901 | 2836 | 2893 | 0 | +0.00(+0.00%) |
Dec 30, 2002 | 2839 | 2901 | 2836 | 2893 | 0 | +52.63(+1.85%) |
Dec 28, 2002 | 2997 | 2997 | 2840 | 2840 | 0 | +0.00(+0.00%) |
Dec 27, 2002 | 2997 | 2997 | 2840 | 2840 | 0 | -160.84(-5.36%) |
Dec 24, 2002 | 3022 | 3048 | 2962 | 3001 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 3022 | 3048 | 2962 | 3001 | 0 | -23.38(-0.77%) |
Dec 21, 2002 | 2970 | 3039 | 2949 | 3024 | 0 | +62.81(+2.12%) |
Dec 20, 2002 | 3032 | 3099 | 2926 | 2961 | 0 | -61.28(-2.03%) |
Dec 19, 2002 | 3136 | 3136 | 3023 | 3023 | 0 | -117.28(-3.74%) |
Dec 18, 2002 | 3210 | 3222 | 3136 | 3140 | 0 | -65.32(-2.04%) |
Dec 17, 2002 | 3075 | 3205 | 3030 | 3205 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 3075 | 3205 | 3030 | 3205 | 0 | +128.23(+4.17%) |
Dec 14, 2002 | 3111 | 3123 | 3034 | 3077 | 0 | -34.82(-1.12%) |
Dec 13, 2002 | 3194 | 3209 | 3098 | 3112 | 0 | -84.17(-2.63%) |
Dec 12, 2002 | 3166 | 3213 | 3134 | 3196 | 0 | +28.06(+0.89%) |
Dec 11, 2002 | 3063 | 3174 | 3063 | 3168 | 0 | +102.42(+3.34%) |
Dec 10, 2002 | 3206 | 3223 | 3066 | 3066 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 3206 | 3223 | 3066 | 3066 | 0 | -141.96(-4.43%) |
Dec 07, 2002 | 3222 | 3246 | 3109 | 3208 | 0 | -17.21(-0.53%) |
Dec 06, 2002 | 3328 | 3386 | 3189 | 3225 | 0 | -96.01(-2.89%) |
Dec 05, 2002 | 3276 | 3331 | 3236 | 3321 | 0 | +40.26(+1.23%) |
Dec 04, 2002 | 3389 | 3411 | 3279 | 3280 | 0 | -99.71(-2.95%) |
Dec 03, 2002 | 3333 | 3477 | 3333 | 3380 | 0 | +0.00(+0.00%) |