Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2775 | 2804 | 2772 | 2778 | 0 | +3.70(+0.13%) |
Feb 27, 2003 | 2803 | 2803 | 2774 | 2775 | 0 | -29.50(-1.05%) |
Feb 26, 2003 | 2780 | 2804 | 2779 | 2804 | 0 | +23.70(+0.85%) |
Feb 25, 2003 | 2837 | 2837 | 2780 | 2780 | 0 | -56.80(-2.00%) |
Feb 24, 2003 | 2804 | 2843 | 2804 | 2837 | 0 | +32.90(+1.17%) |
Feb 21, 2003 | 2806 | 2813 | 2785 | 2804 | 0 | -2.10(-0.07%) |
Feb 20, 2003 | 2850 | 2850 | 2806 | 2806 | 0 | -43.40(-1.52%) |
Feb 19, 2003 | 2829 | 2857 | 2829 | 2850 | 0 | +21.00(+0.74%) |
Feb 18, 2003 | 2830 | 2844 | 2826 | 2829 | 0 | -0.60(-0.02%) |
Feb 17, 2003 | 2804 | 2832 | 2804 | 2830 | 0 | +25.10(+0.90%) |
Feb 14, 2003 | 2820 | 2820 | 2795 | 2804 | 0 | -16.10(-0.57%) |
Feb 13, 2003 | 2867 | 2867 | 2818 | 2820 | 0 | -46.60(-1.63%) |
Feb 12, 2003 | 2860 | 2876 | 2855 | 2867 | 0 | +7.10(+0.25%) |
Feb 11, 2003 | 2870 | 2879 | 2856 | 2860 | 0 | -10.20(-0.36%) |
Feb 10, 2003 | 2886 | 2886 | 2864 | 2870 | 0 | -15.90(-0.55%) |
Feb 07, 2003 | 2868 | 2886 | 2864 | 2886 | 0 | +17.90(+0.62%) |
Feb 06, 2003 | 2898 | 2900 | 2868 | 2868 | 0 | -30.10(-1.04%) |
Feb 05, 2003 | 2926 | 2926 | 2893 | 2898 | 0 | -27.80(-0.95%) |
Feb 04, 2003 | 2920 | 2946 | 2920 | 2926 | 0 | +5.60(+0.19%) |
Feb 03, 2003 | 2936 | 2941 | 2920 | 2920 | 0 | -14.90(-0.51%) |
Jan 31, 2003 | 2943 | 2943 | 2908 | 2935 | 0 | -7.60(-0.26%) |
Jan 30, 2003 | 2930 | 2945 | 2926 | 2943 | 0 | +13.10(+0.45%) |
Jan 29, 2003 | 2940 | 2957 | 2930 | 2930 | 0 | -10.60(-0.36%) |
Jan 28, 2003 | 3000 | 3000 | 2931 | 2940 | 0 | -59.60(-1.99%) |
Jan 24, 2003 | 2998 | 3004 | 2992 | 3000 | 0 | +2.30(+0.08%) |
Jan 23, 2003 | 2999 | 3000 | 2992 | 2998 | 0 | -1.30(-0.04%) |
Jan 22, 2003 | 3024 | 3024 | 2996 | 2999 | 0 | -25.00(-0.83%) |
Jan 21, 2003 | 3028 | 3033 | 3022 | 3024 | 0 | -4.10(-0.14%) |
Jan 20, 2003 | 3025 | 3034 | 3016 | 3028 | 0 | +3.50(+0.12%) |
Jan 17, 2003 | 3030 | 3038 | 3025 | 3025 | 0 | -5.60(-0.18%) |
Jan 16, 2003 | 3050 | 3050 | 3028 | 3030 | 0 | -19.30(-0.63%) |
Jan 15, 2003 | 3049 | 3055 | 3046 | 3050 | 0 | +0.60(+0.02%) |
Jan 14, 2003 | 3042 | 3057 | 3037 | 3049 | 0 | +6.50(+0.21%) |
Jan 13, 2003 | 3035 | 3049 | 3031 | 3042 | 0 | +7.50(+0.25%) |
Jan 10, 2003 | 3036 | 3050 | 3023 | 3035 | 0 | -0.60(-0.02%) |
Jan 09, 2003 | 3042 | 3042 | 3023 | 3036 | 0 | -6.80(-0.22%) |
Jan 08, 2003 | 3043 | 3054 | 3038 | 3042 | 0 | -0.80(-0.03%) |
Jan 07, 2003 | 3045 | 3062 | 3039 | 3043 | 0 | -1.60(-0.05%) |
Jan 06, 2003 | 3023 | 3054 | 3023 | 3045 | 0 | +19.10(+0.63%) |
Jan 03, 2003 | 2996 | 3026 | 2996 | 3026 | 0 | +29.50(+0.98%) |
Jan 02, 2003 | 2976 | 2997 | 2970 | 2996 | 0 | +20.70(+0.70%) |
Dec 31, 2002 | 2960 | 2979 | 2960 | 2976 | 0 | +15.00(+0.51%) |
Dec 30, 2002 | 2991 | 2991 | 2955 | 2960 | 0 | -30.90(-1.03%) |
Dec 27, 2002 | 2999 | 2999 | 2988 | 2991 | 0 | -7.40(-0.25%) |
Dec 24, 2002 | 2999 | 3003 | 2995 | 2999 | 0 | -0.30(-0.01%) |
Dec 23, 2002 | 2979 | 3002 | 2979 | 2999 | 0 | +20.30(+0.68%) |
Dec 20, 2002 | 2959 | 2987 | 2954 | 2979 | 0 | +19.60(+0.66%) |
Dec 19, 2002 | 2957 | 2965 | 2945 | 2959 | 0 | +2.20(+0.07%) |
Dec 18, 2002 | 2957 | 2960 | 2948 | 2957 | 0 | -0.30(-0.01%) |
Dec 17, 2002 | 2922 | 2962 | 2922 | 2957 | 0 | +35.40(+1.21%) |
Dec 16, 2002 | 2941 | 2941 | 2918 | 2922 | 0 | -19.30(-0.66%) |
Dec 13, 2002 | 2956 | 2956 | 2929 | 2941 | 0 | -14.50(-0.49%) |
Dec 12, 2002 | 2940 | 2956 | 2940 | 2956 | 0 | +16.20(+0.55%) |
Dec 11, 2002 | 2956 | 2968 | 2932 | 2940 | 0 | -16.20(-0.55%) |
Dec 10, 2002 | 2988 | 2988 | 2956 | 2956 | 0 | -32.20(-1.08%) |
Dec 09, 2002 | 2992 | 3018 | 2988 | 2988 | 0 | -2.80(-0.09%) |
Dec 06, 2002 | 3004 | 3004 | 2981 | 2991 | 0 | -13.30(-0.44%) |
Dec 05, 2002 | 2993 | 3012 | 2992 | 3004 | 0 | +10.60(+0.35%) |
Dec 04, 2002 | 3037 | 3037 | 2990 | 2993 | 0 | -43.80(-1.44%) |
Dec 03, 2002 | 3048 | 3048 | 3025 | 3037 | 0 | -10.40(-0.34%) |