Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4260 | 4269 | 4128 | 4148 | 0 | -52.25(-1.24%) |
Apr 29, 2003 | 4186 | 4228 | 4143 | 4200 | 0 | +60.82(+1.47%) |
Apr 28, 2003 | 4126 | 4157 | 4045 | 4140 | 0 | -94.04(-2.22%) |
Apr 25, 2003 | 4270 | 4338 | 4232 | 4234 | 0 | -141.40(-3.23%) |
Apr 24, 2003 | 4538 | 4538 | 4361 | 4375 | 0 | -189.99(-4.16%) |
Apr 23, 2003 | 4611 | 4622 | 4546 | 4565 | 0 | +8.83(+0.19%) |
Apr 22, 2003 | 4622 | 4626 | 4556 | 4556 | 0 | -92.02(-1.98%) |
Apr 21, 2003 | 4652 | 4662 | 4609 | 4648 | 0 | -10.18(-0.22%) |
Apr 18, 2003 | 4634 | 4677 | 4634 | 4658 | 0 | +91.64(+2.01%) |
Apr 17, 2003 | 4594 | 4628 | 4565 | 4567 | 0 | -42.66(-0.93%) |
Apr 16, 2003 | 4542 | 4620 | 4542 | 4609 | 0 | +121.73(+2.71%) |
Apr 15, 2003 | 4494 | 4500 | 4466 | 4488 | 0 | +27.78(+0.62%) |
Apr 14, 2003 | 4540 | 4550 | 4457 | 4460 | 0 | -70.59(-1.56%) |
Apr 11, 2003 | 4549 | 4563 | 4521 | 4530 | 0 | -10.96(-0.24%) |
Apr 10, 2003 | 4537 | 4598 | 4532 | 4541 | 0 | +3.97(+0.09%) |
Apr 09, 2003 | 4539 | 4545 | 4509 | 4537 | 0 | -15.06(-0.33%) |
Apr 08, 2003 | 4559 | 4607 | 4545 | 4552 | 0 | -23.38(-0.51%) |
Apr 07, 2003 | 4506 | 4597 | 4479 | 4576 | 0 | +76.65(+1.70%) |
Apr 04, 2003 | 4343 | 4499 | 4339 | 4499 | 0 | +140.79(+3.23%) |
Apr 03, 2003 | 4394 | 4411 | 4358 | 4358 | 0 | +46.83(+1.09%) |
Apr 02, 2003 | 4339 | 4352 | 4295 | 4312 | 0 | -26.05(-0.60%) |
Apr 01, 2003 | 4275 | 4338 | 4275 | 4338 | 0 | +16.39(+0.38%) |
Mar 31, 2003 | 4442 | 4442 | 4307 | 4321 | 0 | -155.79(-3.48%) |
Mar 28, 2003 | 4513 | 4518 | 4465 | 4477 | 0 | -37.23(-0.82%) |
Mar 27, 2003 | 4468 | 4514 | 4467 | 4514 | 0 | +18.19(+0.40%) |
Mar 26, 2003 | 4533 | 4537 | 4490 | 4496 | 0 | -2.78(-0.06%) |
Mar 25, 2003 | 4474 | 4514 | 4474 | 4499 | 0 | -71.85(-1.57%) |
Mar 24, 2003 | 4619 | 4620 | 4568 | 4571 | 0 | -16.24(-0.35%) |
Mar 21, 2003 | 4590 | 4616 | 4565 | 4587 | 0 | -12.33(-0.27%) |
Mar 20, 2003 | 4584 | 4614 | 4505 | 4599 | 0 | +84.18(+1.86%) |
Mar 19, 2003 | 4533 | 4548 | 4495 | 4515 | 0 | -24.65(-0.54%) |
Mar 18, 2003 | 4505 | 4569 | 4488 | 4540 | 0 | +181.73(+4.17%) |
Mar 17, 2003 | 4442 | 4442 | 4358 | 4358 | 0 | -118.18(-2.64%) |
Mar 14, 2003 | 4519 | 4533 | 4470 | 4476 | 0 | +97.18(+2.22%) |
Mar 13, 2003 | 4320 | 4401 | 4298 | 4379 | 0 | +50.84(+1.17%) |
Mar 12, 2003 | 4276 | 4328 | 4254 | 4328 | 0 | +67.70(+1.59%) |
Mar 11, 2003 | 4272 | 4314 | 4241 | 4260 | 0 | -59.54(-1.38%) |
Mar 10, 2003 | 4371 | 4385 | 4309 | 4320 | 0 | -30.60(-0.70%) |
Mar 07, 2003 | 4353 | 4403 | 4312 | 4351 | 0 | -46.85(-1.07%) |
Mar 06, 2003 | 4443 | 4451 | 4386 | 4397 | 0 | -20.67(-0.47%) |
Mar 05, 2003 | 4457 | 4476 | 4412 | 4418 | 0 | -81.58(-1.81%) |
Mar 04, 2003 | 4482 | 4516 | 4477 | 4500 | 0 | -27.00(-0.60%) |
Mar 03, 2003 | 4483 | 4547 | 4472 | 4527 | 0 | +94.29(+2.13%) |
Feb 28, 2003 | 4432 | 4432 | 4432 | 4432 | 0 | -0.06(-0.00%) |
Feb 27, 2003 | 4412 | 4474 | 4386 | 4432 | 0 | -24.23(-0.54%) |
Feb 26, 2003 | 4478 | 4496 | 4437 | 4457 | 0 | +2.34(+0.05%) |
Feb 25, 2003 | 4559 | 4559 | 4454 | 4454 | 0 | -154.85(-3.36%) |
Feb 24, 2003 | 4586 | 4613 | 4539 | 4609 | 0 | +60.85(+1.34%) |
Feb 21, 2003 | 4585 | 4595 | 4538 | 4548 | 0 | -2.35(-0.05%) |
Feb 20, 2003 | 4556 | 4607 | 4521 | 4551 | 0 | -0.13(-0.00%) |
Feb 19, 2003 | 4670 | 4672 | 4551 | 4551 | 0 | -54.48(-1.18%) |
Feb 18, 2003 | 4698 | 4698 | 4596 | 4605 | 0 | -99.77(-2.12%) |
Feb 17, 2003 | 4630 | 4708 | 4613 | 4705 | 0 | +211.09(+4.70%) |
Feb 14, 2003 | 4562 | 4570 | 4463 | 4494 | 0 | -13.97(-0.31%) |
Feb 13, 2003 | 4617 | 4640 | 4508 | 4508 | 0 | -116.91(-2.53%) |
Feb 12, 2003 | 4600 | 4666 | 4592 | 4625 | 0 | +5.89(+0.13%) |
Feb 11, 2003 | 4693 | 4704 | 4614 | 4619 | 0 | -24.89(-0.54%) |
Feb 10, 2003 | 4697 | 4715 | 4628 | 4644 | 0 | -91.50(-1.93%) |
Feb 07, 2003 | 4797 | 4834 | 4641 | 4735 | 0 | -98.21(-2.03%) |
Feb 06, 2003 | 4976 | 4976 | 4834 | 4834 | 0 | -181.52(-3.62%) |
Feb 05, 2003 | 5015 | 5015 | 5015 | 5015 | 0 | +5014.15(+527805.26%) |
Feb 04, 2003 | 0.9900 | 0.9900 | 0.9400 | 0.9500 | 472,200 | -0.04(-4.04%) |