Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2002 | 2084 | 2108 | 2074 | 2075 | 0 | +0.57(+0.03%) |
Nov 30, 2002 | 2079 | 2085 | 2062 | 2074 | 0 | -6.49(-0.31%) |
Nov 29, 2002 | 2107 | 2109 | 2078 | 2081 | 0 | -15.91(-0.76%) |
Nov 28, 2002 | 2049 | 2098 | 2041 | 2097 | 0 | +40.85(+1.99%) |
Nov 27, 2002 | 2095 | 2104 | 2056 | 2056 | 0 | -45.30(-2.16%) |
Nov 26, 2002 | 2107 | 2134 | 2096 | 2101 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 2107 | 2134 | 2096 | 2101 | 0 | +1.63(+0.08%) |
Nov 23, 2002 | 2110 | 2118 | 2096 | 2100 | 0 | -14.80(-0.70%) |
Nov 22, 2002 | 2086 | 2119 | 2084 | 2114 | 0 | +50.16(+2.43%) |
Nov 21, 2002 | 2049 | 2069 | 2049 | 2064 | 0 | +8.50(+0.41%) |
Nov 20, 2002 | 2047 | 2061 | 2038 | 2056 | 0 | -1.42(-0.07%) |
Nov 19, 2002 | 2030 | 2058 | 2028 | 2057 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 2030 | 2058 | 2028 | 2057 | 0 | +19.31(+0.95%) |
Nov 16, 2002 | 2029 | 2040 | 2015 | 2038 | 0 | +19.19(+0.95%) |
Nov 15, 2002 | 1962 | 2019 | 1956 | 2019 | 0 | +55.73(+2.84%) |
Nov 14, 2002 | 1965 | 1975 | 1947 | 1963 | 0 | -16.18(-0.82%) |
Nov 13, 2002 | 1985 | 1999 | 1965 | 1979 | 0 | -4.83(-0.24%) |
Nov 12, 2002 | 1986 | 1995 | 1974 | 1984 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 1986 | 1995 | 1974 | 1984 | 0 | -10.14(-0.51%) |
Nov 09, 2002 | 2007 | 2015 | 1992 | 1994 | 0 | -21.05(-1.04%) |
Nov 08, 2002 | 2029 | 2050 | 2009 | 2015 | 0 | -16.57(-0.82%) |
Nov 07, 2002 | 2059 | 2069 | 2032 | 2032 | 0 | -9.24(-0.45%) |
Nov 06, 2002 | 2015 | 2043 | 1994 | 2041 | 0 | +24.50(+1.22%) |
Nov 05, 2002 | 1997 | 2019 | 1997 | 2016 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 1997 | 2019 | 1997 | 2016 | 0 | +48.28(+2.45%) |
Nov 02, 2002 | 1971 | 1980 | 1947 | 1968 | 0 | -4.06(-0.21%) |