Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1626 | 1639 | 1598 | 1631 | 0 | +2.70(+0.17%) |
Feb 27, 2003 | 1677 | 1690 | 1627 | 1628 | 0 | -42.24(-2.53%) |
Feb 26, 2003 | 1718 | 1718 | 1670 | 1670 | 0 | -52.76(-3.06%) |
Feb 25, 2003 | 1771 | 1781 | 1722 | 1723 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 1771 | 1781 | 1722 | 1723 | 0 | -50.18(-2.83%) |
Feb 22, 2003 | 1776 | 1778 | 1755 | 1773 | 0 | -10.99(-0.62%) |
Feb 21, 2003 | 1819 | 1819 | 1784 | 1784 | 0 | -18.50(-1.03%) |
Feb 20, 2003 | 1829 | 1830 | 1803 | 1803 | 0 | -27.70(-1.51%) |
Feb 19, 2003 | 1809 | 1833 | 1792 | 1830 | 0 | +26.92(+1.49%) |
Feb 18, 2003 | 1804 | 1807 | 1790 | 1803 | 0 | +0.00(+0.00%) |
Feb 17, 2003 | 1804 | 1807 | 1790 | 1803 | 0 | +25.65(+1.44%) |
Feb 15, 2003 | 1757 | 1797 | 1755 | 1778 | 0 | +33.47(+1.92%) |
Feb 14, 2003 | 1756 | 1778 | 1734 | 1744 | 0 | -21.06(-1.19%) |
Feb 13, 2003 | 1793 | 1800 | 1764 | 1765 | 0 | -36.08(-2.00%) |
Feb 12, 2003 | 1775 | 1806 | 1773 | 1801 | 0 | +46.30(+2.64%) |
Feb 11, 2003 | 1787 | 1790 | 1755 | 1755 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 1787 | 1790 | 1755 | 1755 | 0 | -26.18(-1.47%) |
Feb 08, 2003 | 1819 | 1820 | 1781 | 1781 | 0 | -29.41(-1.62%) |
Feb 07, 2003 | 1834 | 1849 | 1799 | 1811 | 0 | -35.72(-1.93%) |
Feb 06, 2003 | 1843 | 1848 | 1821 | 1846 | 0 | +8.00(+0.44%) |
Feb 05, 2003 | 1869 | 1873 | 1836 | 1838 | 0 | -41.57(-2.21%) |
Feb 04, 2003 | 1894 | 1904 | 1869 | 1880 | 0 | +0.00(+0.00%) |
Feb 03, 2003 | 1894 | 1904 | 1869 | 1880 | 0 | -2.53(-0.13%) |
Feb 01, 2003 | 1831 | 1883 | 1820 | 1883 | 0 | +46.88(+2.55%) |
Jan 31, 2003 | 1826 | 1853 | 1824 | 1836 | 0 | +26.03(+1.44%) |
Jan 30, 2003 | 1830 | 1830 | 1794 | 1810 | 0 | -18.03(-0.99%) |
Jan 29, 2003 | 1837 | 1847 | 1823 | 1828 | 0 | +2.21(+0.12%) |
Jan 28, 2003 | 1868 | 1870 | 1825 | 1825 | 0 | +0.00(+0.00%) |
Jan 27, 2003 | 1868 | 1870 | 1825 | 1825 | 0 | -47.63(-2.54%) |
Jan 25, 2003 | 1887 | 1907 | 1873 | 1873 | 0 | -7.73(-0.41%) |
Jan 24, 2003 | 1909 | 1915 | 1878 | 1881 | 0 | -4.88(-0.26%) |
Jan 23, 2003 | 1925 | 1928 | 1881 | 1886 | 0 | -40.19(-2.09%) |
Jan 22, 2003 | 1951 | 1955 | 1926 | 1926 | 0 | -18.90(-0.97%) |
Jan 21, 2003 | 1950 | 1965 | 1944 | 1945 | 0 | +0.00(+0.00%) |
Jan 20, 2003 | 1950 | 1965 | 1944 | 1945 | 0 | -14.75(-0.75%) |
Jan 18, 2003 | 1978 | 1980 | 1951 | 1960 | 0 | -31.06(-1.56%) |
Jan 17, 2003 | 2005 | 2015 | 1985 | 1991 | 0 | -20.70(-1.03%) |
Jan 16, 2003 | 2022 | 2026 | 1992 | 2011 | 0 | +1.52(+0.08%) |
Jan 15, 2003 | 2013 | 2025 | 2001 | 2010 | 0 | +2.32(+0.12%) |
Jan 14, 2003 | 1999 | 2023 | 1990 | 2007 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 1999 | 2023 | 1990 | 2007 | 0 | +22.94(+1.16%) |
Jan 11, 2003 | 2005 | 2012 | 1972 | 1984 | 0 | -18.85(-0.94%) |
Jan 10, 2003 | 1981 | 2003 | 1950 | 2003 | 0 | +18.63(+0.94%) |
Jan 09, 2003 | 2029 | 2029 | 1981 | 1985 | 0 | -44.56(-2.20%) |
Jan 08, 2003 | 2051 | 2054 | 2020 | 2029 | 0 | -14.63(-0.72%) |
Jan 07, 2003 | 2043 | 2053 | 2021 | 2044 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 2043 | 2053 | 2021 | 2044 | 0 | +3.58(+0.18%) |
Jan 04, 2003 | 2074 | 2075 | 2030 | 2040 | 0 | -33.81(-1.63%) |
Jan 03, 2003 | 2011 | 2075 | 2003 | 2074 | 0 | +0.00(+0.00%) |
Jan 02, 2003 | 2011 | 2075 | 2003 | 2074 | 0 | +49.10(+2.42%) |
Jan 01, 2003 | 1963 | 2026 | 1963 | 2025 | 0 | +38.38(+1.93%) |
Dec 31, 2002 | 1959 | 1997 | 1955 | 1987 | 0 | +0.00(+0.00%) |
Dec 30, 2002 | 1959 | 1997 | 1955 | 1987 | 0 | +16.38(+0.83%) |
Dec 28, 2002 | 1997 | 2003 | 1966 | 1970 | 0 | +0.00(+0.00%) |
Dec 27, 2002 | 1997 | 2003 | 1966 | 1970 | 0 | -46.88(-2.32%) |
Dec 25, 2002 | 2002 | 2017 | 1996 | 2017 | 0 | +9.28(+0.46%) |
Dec 24, 2002 | 1992 | 2008 | 1978 | 2008 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 1992 | 2008 | 1978 | 2008 | 0 | +32.94(+1.67%) |
Dec 21, 2002 | 1963 | 1981 | 1963 | 1975 | 0 | +17.67(+0.90%) |
Dec 20, 2002 | 1987 | 1995 | 1951 | 1957 | 0 | -18.25(-0.92%) |
Dec 19, 2002 | 2015 | 2015 | 1976 | 1976 | 0 | -28.53(-1.42%) |
Dec 18, 2002 | 2021 | 2021 | 1992 | 2004 | 0 | +0.51(+0.03%) |
Dec 17, 2002 | 1957 | 2005 | 1952 | 2004 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 1957 | 2005 | 1952 | 2004 | 0 | +42.63(+2.17%) |
Dec 14, 2002 | 1990 | 1990 | 1953 | 1961 | 0 | -27.96(-1.41%) |
Dec 13, 2002 | 2021 | 2024 | 1979 | 1989 | 0 | -19.91(-0.99%) |
Dec 12, 2002 | 1992 | 2010 | 1989 | 2009 | 0 | +28.92(+1.46%) |
Dec 11, 2002 | 1945 | 1995 | 1945 | 1980 | 0 | +26.43(+1.35%) |
Dec 10, 2002 | 2012 | 2012 | 1953 | 1953 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 2012 | 2012 | 1953 | 1953 | 0 | -47.96(-2.40%) |
Dec 07, 2002 | 1993 | 2014 | 1970 | 2001 | 0 | +24.81(+1.26%) |
Dec 06, 2002 | 2029 | 2051 | 1975 | 1977 | 0 | -28.08(-1.40%) |
Dec 05, 2002 | 2038 | 2038 | 2000 | 2005 | 0 | -30.95(-1.52%) |
Dec 04, 2002 | 2090 | 2092 | 2030 | 2036 | 0 | -39.35(-1.90%) |
Dec 03, 2002 | 2084 | 2108 | 2074 | 2075 | 0 | +0.00(+0.00%) |