Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2946 | 2986 | 2930 | 2954 | 0 | +12.87(+0.44%) |
Apr 29, 2003 | 2981 | 3015 | 2941 | 2941 | 0 | -8.77(-0.30%) |
Apr 28, 2003 | 2859 | 2956 | 2853 | 2950 | 0 | +82.83(+2.89%) |
Apr 25, 2003 | 2905 | 2928 | 2862 | 2867 | 0 | -36.30(-1.25%) |
Apr 24, 2003 | 2936 | 2986 | 2898 | 2903 | 0 | -59.63(-2.01%) |
Apr 23, 2003 | 2971 | 3001 | 2945 | 2963 | 0 | +48.07(+1.65%) |
Apr 22, 2003 | 2916 | 2922 | 2862 | 2915 | 0 | +15.99(+0.55%) |
Apr 21, 2003 | 2899 | 2899 | 2899 | 2899 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 2865 | 2913 | 2852 | 2899 | 0 | +3.45(+0.12%) |
Apr 16, 2003 | 2972 | 2991 | 2884 | 2895 | 0 | -26.36(-0.90%) |
Apr 15, 2003 | 2915 | 2958 | 2895 | 2922 | 0 | +46.54(+1.62%) |
Apr 14, 2003 | 2836 | 2883 | 2808 | 2875 | 0 | +36.84(+1.30%) |
Apr 11, 2003 | 2824 | 2893 | 2819 | 2838 | 0 | +29.56(+1.05%) |
Apr 10, 2003 | 2847 | 2861 | 2803 | 2809 | 0 | -79.45(-2.75%) |
Apr 09, 2003 | 2864 | 2938 | 2837 | 2888 | 0 | -5.48(-0.19%) |
Apr 08, 2003 | 2906 | 2938 | 2886 | 2894 | 0 | -42.17(-1.44%) |
Apr 07, 2003 | 2921 | 2989 | 2911 | 2936 | 0 | +97.72(+3.44%) |
Apr 05, 2003 | 2799 | 2863 | 2763 | 2838 | 0 | +49.27(+1.77%) |
Apr 04, 2003 | 2759 | 2830 | 2746 | 2789 | 0 | +44.81(+1.63%) |
Apr 03, 2003 | 2683 | 2752 | 2682 | 2744 | 0 | +108.84(+4.13%) |
Apr 02, 2003 | 2628 | 2668 | 2599 | 2635 | 0 | +16.58(+0.63%) |
Apr 01, 2003 | 2667 | 2667 | 2597 | 2618 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 2667 | 2667 | 2597 | 2618 | 0 | -114.54(-4.19%) |
Mar 29, 2003 | 2736 | 2745 | 2679 | 2733 | 0 | +10.16(+0.37%) |
Mar 28, 2003 | 2756 | 2761 | 2701 | 2723 | 0 | -64.72(-2.32%) |
Mar 27, 2003 | 2792 | 2843 | 2767 | 2788 | 0 | -8.23(-0.29%) |
Mar 26, 2003 | 2707 | 2803 | 2644 | 2796 | 0 | +68.94(+2.53%) |
Mar 25, 2003 | 2842 | 2842 | 2724 | 2727 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 2842 | 2842 | 2724 | 2727 | 0 | -163.83(-5.67%) |
Mar 22, 2003 | 2821 | 2910 | 2821 | 2891 | 0 | +95.85(+3.43%) |
Mar 21, 2003 | 2815 | 2858 | 2766 | 2795 | 0 | -42.85(-1.51%) |
Mar 20, 2003 | 2808 | 2889 | 2771 | 2838 | 0 | +42.79(+1.53%) |
Mar 19, 2003 | 2848 | 2902 | 2762 | 2795 | 0 | -36.84(-1.30%) |
Mar 18, 2003 | 2633 | 2864 | 2623 | 2832 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 2633 | 2864 | 2623 | 2832 | 0 | +91.72(+3.35%) |
Mar 15, 2003 | 2599 | 2740 | 2595 | 2740 | 0 | +185.30(+7.25%) |
Mar 14, 2003 | 2453 | 2555 | 2431 | 2555 | 0 | +151.67(+6.31%) |
Mar 13, 2003 | 2507 | 2518 | 2401 | 2403 | 0 | -90.38(-3.62%) |
Mar 12, 2003 | 2500 | 2524 | 2467 | 2493 | 0 | -20.19(-0.80%) |
Mar 11, 2003 | 2581 | 2582 | 2514 | 2514 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 2581 | 2582 | 2514 | 2514 | 0 | -61.30(-2.38%) |
Mar 08, 2003 | 2613 | 2617 | 2569 | 2575 | 0 | -59.62(-2.26%) |
Mar 07, 2003 | 2669 | 2677 | 2621 | 2635 | 0 | -20.54(-0.77%) |
Mar 06, 2003 | 2652 | 2674 | 2634 | 2655 | 0 | -21.27(-0.79%) |
Mar 05, 2003 | 2732 | 2734 | 2651 | 2676 | 0 | -85.91(-3.11%) |
Mar 04, 2003 | 2771 | 2797 | 2747 | 2762 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 2771 | 2797 | 2747 | 2762 | 0 | +8.18(+0.30%) |
Mar 01, 2003 | 2737 | 2758 | 2694 | 2754 | 0 | +38.27(+1.41%) |
Feb 28, 2003 | 2641 | 2725 | 2633 | 2716 | 0 | +57.23(+2.15%) |
Feb 27, 2003 | 2726 | 2728 | 2648 | 2659 | 0 | -24.80(-0.92%) |
Feb 26, 2003 | 2758 | 2763 | 2683 | 2683 | 0 | -102.24(-3.67%) |
Feb 25, 2003 | 2829 | 2850 | 2786 | 2786 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 2829 | 2850 | 2786 | 2786 | 0 | -44.22(-1.56%) |
Feb 22, 2003 | 2782 | 2830 | 2782 | 2830 | 0 | +25.34(+0.90%) |
Feb 21, 2003 | 2858 | 2884 | 2793 | 2804 | 0 | -54.70(-1.91%) |
Feb 20, 2003 | 2932 | 2932 | 2859 | 2859 | 0 | -79.44(-2.70%) |
Feb 19, 2003 | 2892 | 2951 | 2865 | 2939 | 0 | +56.51(+1.96%) |
Feb 18, 2003 | 2870 | 2885 | 2859 | 2882 | 0 | +0.00(+0.00%) |
Feb 17, 2003 | 2870 | 2885 | 2859 | 2882 | 0 | +54.37(+1.92%) |
Feb 15, 2003 | 2767 | 2859 | 2766 | 2828 | 0 | +69.10(+2.50%) |
Feb 14, 2003 | 2744 | 2786 | 2727 | 2759 | 0 | -11.97(-0.43%) |
Feb 13, 2003 | 2806 | 2812 | 2770 | 2771 | 0 | -71.22(-2.51%) |
Feb 12, 2003 | 2804 | 2847 | 2796 | 2842 | 0 | +69.58(+2.51%) |
Feb 11, 2003 | 2802 | 2802 | 2757 | 2772 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 2802 | 2802 | 2757 | 2772 | 0 | -24.40(-0.87%) |
Feb 08, 2003 | 2842 | 2855 | 2793 | 2797 | 0 | -39.52(-1.39%) |
Feb 07, 2003 | 2862 | 2911 | 2820 | 2836 | 0 | -48.44(-1.68%) |
Feb 06, 2003 | 2860 | 2890 | 2829 | 2885 | 0 | +21.12(+0.74%) |
Feb 05, 2003 | 2934 | 2938 | 2861 | 2864 | 0 | -94.29(-3.19%) |
Feb 04, 2003 | 2974 | 2984 | 2941 | 2958 | 0 | +0.00(+0.00%) |
Feb 03, 2003 | 2974 | 2984 | 2941 | 2958 | 0 | +19.91(+0.68%) |