Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2003 | 11291 | 11603 | 11291 | 11603 | 0 | +335.00(+2.97%) |
Dec 31, 2002 | 11235 | 11325 | 11212 | 11268 | 0 | +0.00(+0.00%) |
Dec 30, 2002 | 11235 | 11325 | 11212 | 11268 | 0 | +34.00(+0.30%) |
Dec 28, 2002 | 11326 | 11326 | 11207 | 11234 | 0 | -84.00(-0.74%) |
Dec 27, 2002 | 11475 | 11475 | 11301 | 11318 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 11475 | 11475 | 11301 | 11318 | 0 | -152.00(-1.33%) |
Dec 24, 2002 | 11493 | 11648 | 11384 | 11470 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 11493 | 11648 | 11384 | 11470 | 0 | -20.00(-0.17%) |
Dec 21, 2002 | 11275 | 11606 | 11262 | 11490 | 0 | +282.00(+2.52%) |
Dec 20, 2002 | 10987 | 11222 | 10984 | 11208 | 0 | +223.00(+2.03%) |
Dec 19, 2002 | 10833 | 11007 | 10723 | 10985 | 0 | +152.00(+1.40%) |
Dec 18, 2002 | 10778 | 10948 | 10526 | 10833 | 0 | +62.00(+0.58%) |
Dec 17, 2002 | 10620 | 10798 | 10611 | 10771 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 10620 | 10798 | 10611 | 10771 | 0 | +207.00(+1.96%) |
Dec 14, 2002 | 10598 | 10648 | 10494 | 10564 | 0 | -23.00(-0.22%) |
Dec 13, 2002 | 10617 | 10743 | 10569 | 10587 | 0 | -27.00(-0.25%) |
Dec 12, 2002 | 10340 | 10652 | 10340 | 10614 | 0 | +283.00(+2.74%) |
Dec 11, 2002 | 10345 | 10497 | 10307 | 10331 | 0 | -8.00(-0.08%) |
Dec 10, 2002 | 10562 | 10562 | 10339 | 10339 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 10562 | 10562 | 10339 | 10339 | 0 | -230.00(-2.18%) |
Dec 07, 2002 | 10414 | 10575 | 10412 | 10569 | 0 | +156.00(+1.50%) |
Dec 06, 2002 | 10645 | 10651 | 10346 | 10413 | 0 | -227.00(-2.13%) |
Dec 05, 2002 | 10664 | 10681 | 10505 | 10640 | 0 | -23.00(-0.22%) |
Dec 04, 2002 | 10672 | 10674 | 10576 | 10663 | 0 | -11.00(-0.10%) |
Dec 03, 2002 | 10517 | 10735 | 10517 | 10674 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 10517 | 10735 | 10517 | 10674 | 0 | +165.00(+1.57%) |
Nov 30, 2002 | 10250 | 10519 | 10250 | 10509 | 0 | +270.00(+2.64%) |
Nov 29, 2002 | 10222 | 10292 | 10187 | 10239 | 0 | +13.00(+0.13%) |
Nov 28, 2002 | 10142 | 10286 | 10123 | 10226 | 0 | +94.00(+0.93%) |
Nov 27, 2002 | 10243 | 10283 | 10084 | 10132 | 0 | -114.00(-1.11%) |
Nov 26, 2002 | 10407 | 10447 | 10234 | 10246 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 10407 | 10447 | 10234 | 10246 | 0 | -158.00(-1.52%) |
Nov 23, 2002 | 10288 | 10433 | 10124 | 10404 | 0 | +115.00(+1.12%) |
Nov 22, 2002 | 10105 | 10318 | 10086 | 10289 | 0 | +201.00(+1.99%) |
Nov 21, 2002 | 9983 | 10112 | 9901 | 10088 | 0 | +117.00(+1.17%) |
Nov 20, 2002 | 9971 | 10052 | 9839 | 9971 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 9910 | 10100 | 9910 | 9971 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 9910 | 10100 | 9910 | 9971 | 0 | +87.00(+0.88%) |
Nov 15, 2002 | 9762 | 9904 | 9738 | 9884 | 0 | +120.00(+1.23%) |
Nov 14, 2002 | 9721 | 9813 | 9569 | 9764 | 0 | +43.00(+0.44%) |
Nov 13, 2002 | 9864 | 9871 | 9647 | 9721 | 0 | -165.00(-1.67%) |
Nov 12, 2002 | 9873 | 9977 | 9868 | 9886 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 9873 | 9977 | 9868 | 9886 | 0 | +26.00(+0.26%) |
Nov 09, 2002 | 9859 | 10030 | 9857 | 9860 | 0 | +61.00(+0.62%) |
Nov 08, 2002 | 9734 | 9893 | 9618 | 9799 | 0 | +96.00(+0.99%) |
Nov 07, 2002 | 9857 | 9861 | 9583 | 9703 | 0 | -158.00(-1.60%) |
Nov 06, 2002 | 9904 | 10034 | 9825 | 9861 | 0 | -52.00(-0.52%) |
Nov 05, 2002 | 10147 | 10378 | 9913 | 9913 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 10147 | 10378 | 9913 | 9913 | 0 | -227.00(-2.24%) |
Nov 02, 2002 | 10172 | 10266 | 10043 | 10140 | 0 | -28.00(-0.28%) |