Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12713 | 12746 | 12557 | 12557 | 0 | -121.00(-0.95%) |
Apr 29, 2003 | 12470 | 12820 | 12470 | 12678 | 0 | +216.00(+1.73%) |
Apr 28, 2003 | 12128 | 12480 | 12009 | 12462 | 0 | +336.00(+2.77%) |
Apr 25, 2003 | 12124 | 12185 | 12059 | 12126 | 0 | +6.00(+0.05%) |
Apr 24, 2003 | 12370 | 12383 | 12100 | 12120 | 0 | -274.00(-2.21%) |
Apr 23, 2003 | 12455 | 12455 | 12315 | 12394 | 0 | -58.00(-0.47%) |
Apr 22, 2003 | 12393 | 12502 | 12245 | 12452 | 0 | +57.00(+0.46%) |
Apr 17, 2003 | 12052 | 12432 | 12052 | 12395 | 0 | +352.00(+2.92%) |
Apr 16, 2003 | 12120 | 12245 | 12012 | 12043 | 0 | -63.00(-0.52%) |
Apr 15, 2003 | 11865 | 12111 | 11828 | 12106 | 0 | +232.00(+1.95%) |
Apr 14, 2003 | 11726 | 11889 | 11719 | 11874 | 0 | +155.00(+1.32%) |
Apr 11, 2003 | 11614 | 11753 | 11608 | 11719 | 0 | +128.00(+1.10%) |
Apr 10, 2003 | 11784 | 11819 | 11578 | 11591 | 0 | -168.00(-1.43%) |
Apr 09, 2003 | 11784 | 11904 | 11754 | 11759 | 0 | -20.00(-0.17%) |
Apr 08, 2003 | 12124 | 12136 | 11732 | 11779 | 0 | -357.00(-2.94%) |
Apr 07, 2003 | 12154 | 12436 | 12120 | 12136 | 0 | +70.00(+0.58%) |
Apr 05, 2003 | 12014 | 12135 | 11924 | 12066 | 0 | +60.00(+0.50%) |
Apr 04, 2003 | 11877 | 12132 | 11876 | 12006 | 0 | +134.00(+1.13%) |
Apr 03, 2003 | 11615 | 11998 | 11602 | 11872 | 0 | +280.00(+2.42%) |
Apr 02, 2003 | 11283 | 11617 | 11283 | 11592 | 0 | +318.00(+2.82%) |
Apr 01, 2003 | 11387 | 11387 | 11215 | 11274 | 0 | +0.00(+0.00%) |
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%) |