Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11387 | 11387 | 11215 | 11274 | 0 | -122.00(-1.07%) |
Mar 29, 2003 | 11273 | 11421 | 11221 | 11396 | 0 | +163.00(+1.45%) |
Mar 28, 2003 | 11204 | 11262 | 11036 | 11233 | 0 | +27.00(+0.24%) |
Mar 27, 2003 | 11248 | 11296 | 11186 | 11206 | 0 | -26.00(-0.23%) |
Mar 26, 2003 | 11047 | 11243 | 11035 | 11232 | 0 | +179.00(+1.62%) |
Mar 25, 2003 | 11362 | 11362 | 11024 | 11053 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 11362 | 11362 | 11024 | 11053 | 0 | -324.00(-2.85%) |
Mar 22, 2003 | 11176 | 11413 | 11176 | 11377 | 0 | +218.00(+1.95%) |
Mar 21, 2003 | 10993 | 11174 | 10858 | 11159 | 0 | +153.00(+1.39%) |
Mar 20, 2003 | 11143 | 11143 | 10944 | 11006 | 0 | -145.00(-1.30%) |
Mar 19, 2003 | 10891 | 11192 | 10891 | 11151 | 0 | +276.00(+2.54%) |
Mar 18, 2003 | 10783 | 10940 | 10609 | 10875 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 10783 | 10940 | 10609 | 10875 | 0 | +58.00(+0.54%) |
Mar 15, 2003 | 10792 | 10924 | 10755 | 10817 | 0 | +34.00(+0.32%) |
Mar 14, 2003 | 10606 | 10840 | 10591 | 10783 | 0 | +206.00(+1.95%) |
Mar 13, 2003 | 10343 | 10579 | 10290 | 10577 | 0 | +237.00(+2.29%) |
Mar 12, 2003 | 10314 | 10408 | 10199 | 10340 | 0 | +31.00(+0.30%) |
Mar 11, 2003 | 10695 | 10695 | 10294 | 10309 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 10695 | 10695 | 10294 | 10309 | 0 | -415.00(-3.87%) |
Mar 08, 2003 | 10608 | 10800 | 10438 | 10724 | 0 | +109.00(+1.03%) |
Mar 07, 2003 | 10311 | 10626 | 10311 | 10615 | 0 | +309.00(+3.00%) |
Mar 06, 2003 | 10263 | 10318 | 10104 | 10306 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 10263 | 10318 | 10104 | 10306 | 0 | +25.00(+0.24%) |
Mar 01, 2003 | 10153 | 10281 | 10152 | 10281 | 0 | +155.00(+1.53%) |
Feb 28, 2003 | 10006 | 10146 | 9998 | 10126 | 0 | +131.00(+1.31%) |
Feb 27, 2003 | 10192 | 10271 | 9977 | 9995 | 0 | -197.00(-1.93%) |
Feb 26, 2003 | 10231 | 10231 | 10022 | 10192 | 0 | -62.00(-0.60%) |
Feb 25, 2003 | 10334 | 10454 | 10251 | 10254 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 10334 | 10454 | 10251 | 10254 | 0 | -77.00(-0.75%) |
Feb 22, 2003 | 10222 | 10340 | 10144 | 10331 | 0 | +114.00(+1.12%) |
Feb 21, 2003 | 10259 | 10268 | 10118 | 10217 | 0 | -35.00(-0.34%) |
Feb 20, 2003 | 10434 | 10434 | 10206 | 10252 | 0 | -198.00(-1.89%) |
Feb 19, 2003 | 10192 | 10466 | 10166 | 10450 | 0 | +261.00(+2.56%) |
Feb 18, 2003 | 10089 | 10229 | 10089 | 10189 | 0 | +0.00(+0.00%) |
Feb 17, 2003 | 10089 | 10229 | 10089 | 10189 | 0 | +108.00(+1.07%) |
Feb 15, 2003 | 10103 | 10163 | 9968 | 10081 | 0 | -27.00(-0.27%) |
Feb 14, 2003 | 10509 | 10509 | 10091 | 10108 | 0 | -402.00(-3.82%) |
Feb 13, 2003 | 10512 | 10587 | 10445 | 10510 | 0 | +1.00(+0.01%) |
Feb 12, 2003 | 10491 | 10650 | 10475 | 10509 | 0 | +29.00(+0.28%) |
Feb 11, 2003 | 10388 | 10527 | 10310 | 10480 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 10388 | 10527 | 10310 | 10480 | 0 | +99.00(+0.95%) |
Feb 08, 2003 | 10567 | 10692 | 10355 | 10381 | 0 | -185.00(-1.75%) |
Feb 07, 2003 | 10587 | 10589 | 10360 | 10566 | 0 | -26.00(-0.25%) |
Feb 06, 2003 | 10581 | 10761 | 10497 | 10592 | 0 | +15.00(+0.14%) |
Feb 05, 2003 | 10879 | 10879 | 10534 | 10577 | 0 | -333.00(-3.05%) |
Feb 04, 2003 | 10943 | 11067 | 10852 | 10910 | 0 | +0.00(+0.00%) |
Feb 03, 2003 | 10943 | 11067 | 10852 | 10910 | 0 | -31.00(-0.28%) |
Feb 01, 2003 | 10761 | 11004 | 10741 | 10941 | 0 | +190.00(+1.77%) |
Jan 31, 2003 | 10873 | 11001 | 10705 | 10751 | 0 | -112.00(-1.03%) |
Jan 30, 2003 | 10514 | 10863 | 10457 | 10863 | 0 | +346.00(+3.29%) |
Jan 29, 2003 | 10534 | 10650 | 10495 | 10517 | 0 | -13.00(-0.12%) |
Jan 28, 2003 | 10768 | 10768 | 10462 | 10530 | 0 | +0.00(+0.00%) |
Jan 27, 2003 | 10768 | 10768 | 10462 | 10530 | 0 | -254.00(-2.36%) |
Jan 25, 2003 | 11157 | 11158 | 10753 | 10784 | 0 | -378.00(-3.39%) |
Jan 24, 2003 | 11148 | 11336 | 11027 | 11162 | 0 | +20.00(+0.18%) |
Jan 23, 2003 | 11428 | 11428 | 11132 | 11142 | 0 | -293.00(-2.56%) |
Jan 22, 2003 | 11610 | 11662 | 11434 | 11435 | 0 | -213.00(-1.83%) |
Jan 21, 2003 | 11675 | 11742 | 11545 | 11648 | 0 | +0.00(+0.00%) |
Jan 20, 2003 | 11675 | 11742 | 11545 | 11648 | 0 | -28.00(-0.24%) |
Jan 18, 2003 | 11952 | 11952 | 11555 | 11676 | 0 | -276.00(-2.31%) |
Jan 17, 2003 | 11973 | 12193 | 11921 | 11952 | 0 | -19.00(-0.16%) |
Jan 16, 2003 | 12151 | 12151 | 11899 | 11971 | 0 | -204.00(-1.68%) |
Jan 15, 2003 | 12131 | 12175 | 12052 | 12175 | 0 | +65.00(+0.54%) |
Jan 14, 2003 | 12243 | 12350 | 12095 | 12110 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 12243 | 12350 | 12095 | 12110 | 0 | -133.00(-1.09%) |
Jan 11, 2003 | 11925 | 12243 | 11925 | 12243 | 0 | +331.00(+2.78%) |
Jan 10, 2003 | 11814 | 11964 | 11780 | 11912 | 0 | +126.00(+1.07%) |
Jan 09, 2003 | 11875 | 11928 | 11757 | 11786 | 0 | -90.00(-0.76%) |
Jan 08, 2003 | 12010 | 12018 | 11842 | 11876 | 0 | -144.00(-1.20%) |
Jan 07, 2003 | 11636 | 12032 | 11633 | 12020 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 11636 | 12032 | 11633 | 12020 | 0 | +420.00(+3.62%) |
Jan 04, 2003 | 11632 | 11798 | 11600 | 11600 | 0 | -3.00(-0.03%) |
Jan 03, 2003 | 11291 | 11603 | 11291 | 11603 | 0 | +0.00(+0.00%) |