Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 100.80 | 103.36 | 97.60 | 97.92 | 434 | -0.96(-0.97%) |
Jan 30, 2003 | 98.56 | 99.20 | 98.24 | 98.88 | 606 | +0.32(+0.32%) |
Jan 29, 2003 | 99.84 | 100.48 | 98.56 | 98.56 | 153 | -0.96(-0.96%) |
Jan 28, 2003 | 105.60 | 105.60 | 97.60 | 99.52 | 396 | +1.28(+1.30%) |
Jan 27, 2003 | 102.08 | 102.08 | 98.24 | 98.24 | 106 | -4.16(-4.06%) |
Jan 24, 2003 | 101.76 | 102.40 | 98.24 | 102.40 | 587 | +4.16(+4.23%) |
Jan 23, 2003 | 100.80 | 102.08 | 98.24 | 98.24 | 221 | -4.48(-4.36%) |
Jan 22, 2003 | 97.60 | 108.80 | 97.60 | 102.72 | 596 | +5.12(+5.25%) |
Jan 21, 2003 | 100.80 | 100.80 | 97.60 | 97.60 | 140 | -2.24(-2.24%) |
Jan 17, 2003 | 97.92 | 99.84 | 97.92 | 99.84 | 871 | +1.92(+1.96%) |
Jan 16, 2003 | 100.48 | 100.48 | 97.60 | 97.92 | 550 | -1.92(-1.92%) |
Jan 15, 2003 | 99.20 | 100.16 | 96.64 | 99.84 | 440 | -0.64(-0.64%) |
Jan 14, 2003 | 98.88 | 100.48 | 97.92 | 100.48 | 615 | +1.28(+1.29%) |
Jan 13, 2003 | 102.08 | 102.08 | 97.60 | 99.20 | 287 | +0.64(+0.65%) |
Jan 10, 2003 | 98.56 | 99.20 | 96.96 | 98.56 | 234 | +0.00(+0.00%) |
Jan 09, 2003 | 99.52 | 99.52 | 97.92 | 98.56 | 287 | +0.96(+0.98%) |
Jan 08, 2003 | 96.32 | 97.60 | 96.32 | 97.60 | 253 | -1.60(-1.61%) |
Jan 07, 2003 | 100.16 | 102.08 | 97.76 | 99.20 | 600 | -0.99(-0.99%) |
Jan 06, 2003 | 97.92 | 102.40 | 97.92 | 100.19 | 665 | +0.67(+0.68%) |
Jan 03, 2003 | 100.80 | 100.80 | 97.60 | 99.52 | 834 | -0.96(-0.96%) |
Jan 02, 2003 | 97.92 | 103.36 | 97.60 | 100.48 | 593 | -0.16(-0.16%) |
Dec 31, 2002 | 93.44 | 102.40 | 88.32 | 100.64 | 3,903 | +6.21(+6.57%) |
Dec 30, 2002 | 94.72 | 97.92 | 93.12 | 94.43 | 1,859 | -0.64(-0.67%) |
Dec 27, 2002 | 94.72 | 96.00 | 94.72 | 95.07 | 1,871 | +0.03(+0.03%) |
Dec 26, 2002 | 96.00 | 96.64 | 94.40 | 95.04 | 1,106 | -0.16(-0.17%) |
Dec 24, 2002 | 98.56 | 98.56 | 94.40 | 95.20 | 693 | -0.48(-0.50%) |
Dec 23, 2002 | 101.44 | 99.84 | 95.36 | 95.68 | 3,134 | -3.84(-3.86%) |
Dec 20, 2002 | 101.44 | 101.76 | 99.20 | 99.52 | 593 | +0.32(+0.32%) |
Dec 19, 2002 | 99.87 | 102.08 | 99.20 | 99.20 | 565 | +0.00(+0.00%) |
Dec 18, 2002 | 100.80 | 105.60 | 97.60 | 99.20 | 1,221 | -3.84(-3.73%) |
Dec 17, 2002 | 103.36 | 105.60 | 102.40 | 103.04 | 1,550 | -1.25(-1.20%) |
Dec 16, 2002 | 104.64 | 105.60 | 103.04 | 104.29 | 1,637 | -0.67(-0.64%) |
Dec 13, 2002 | 105.60 | 105.92 | 103.04 | 104.96 | 1,525 | -0.64(-0.61%) |
Dec 12, 2002 | 105.60 | 105.92 | 102.72 | 105.60 | 1,462 | +1.60(+1.54%) |
Dec 11, 2002 | 104.00 | 108.16 | 100.80 | 104.00 | 1,825 | -2.88(-2.69%) |
Dec 10, 2002 | 106.88 | 108.16 | 106.88 | 106.88 | 1,134 | -0.32(-0.30%) |
Dec 09, 2002 | 109.44 | 109.76 | 106.88 | 107.20 | 1,862 | -1.60(-1.47%) |
Dec 06, 2002 | 108.80 | 111.36 | 108.80 | 108.80 | 750 | -1.92(-1.73%) |
Dec 05, 2002 | 114.88 | 114.88 | 108.80 | 110.72 | 1,415 | -5.44(-4.68%) |
Dec 04, 2002 | 109.44 | 117.12 | 108.80 | 116.16 | 1,793 | +6.08(+5.52%) |
Dec 03, 2002 | 115.17 | 115.20 | 108.80 | 110.08 | 825 | -5.12(-4.44%) |
Dec 02, 2002 | 116.80 | 116.80 | 113.60 | 115.20 | 946 | +0.00(+0.00%) |
Nov 27, 2002 | 117.76 | 117.76 | 111.04 | 115.20 | 1,531 | +0.96(+0.84%) |
Nov 26, 2002 | 108.80 | 115.20 | 106.56 | 114.24 | 1,971 | +3.84(+3.48%) |
Nov 25, 2002 | 104.32 | 112.00 | 102.43 | 110.40 | 1,256 | +7.36(+7.14%) |
Nov 22, 2002 | 100.48 | 107.52 | 100.48 | 103.04 | 6,706 | -12.16(-10.56%) |
Nov 21, 2002 | 111.04 | 116.80 | 109.12 | 115.20 | 2,146 | +3.84(+3.45%) |
Nov 20, 2002 | 112.96 | 113.60 | 108.16 | 111.36 | 1,412 | -0.64(-0.57%) |
Nov 19, 2002 | 114.88 | 116.80 | 112.00 | 112.00 | 1,456 | -4.48(-3.85%) |
Nov 18, 2002 | 115.20 | 119.84 | 112.64 | 116.48 | 4,800 | +1.28(+1.11%) |
Nov 15, 2002 | 110.72 | 115.20 | 110.72 | 115.20 | 4,528 | +4.16(+3.75%) |
Nov 14, 2002 | 110.08 | 111.36 | 106.56 | 111.04 | 4,400 | +8.64(+8.44%) |
Nov 13, 2002 | 101.44 | 104.00 | 101.12 | 102.40 | 1,375 | -0.03(-0.03%) |
Nov 12, 2002 | 99.20 | 102.72 | 98.56 | 102.43 | 443 | +6.43(+6.70%) |
Nov 11, 2002 | 103.04 | 103.04 | 96.00 | 96.00 | 1,275 | -5.76(-5.66%) |
Nov 08, 2002 | 102.40 | 102.72 | 99.14 | 101.76 | 978 | +3.17(+3.21%) |
Nov 07, 2002 | 102.40 | 106.56 | 93.12 | 98.59 | 11,593 | -4.13(-4.02%) |
Nov 06, 2002 | 105.60 | 105.60 | 99.52 | 102.72 | 1,021 | +0.00(+0.00%) |
Nov 05, 2002 | 105.60 | 105.60 | 98.24 | 102.72 | 1,268 | -1.28(-1.23%) |
Nov 04, 2002 | 106.88 | 108.80 | 104.00 | 104.00 | 2,575 | -2.88(-2.69%) |