Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2971 | 2984 | 2961 | 2971 | 0 | -0.30(-0.01%) |
Apr 29, 2003 | 2935 | 2972 | 2935 | 2971 | 0 | +36.50(+1.24%) |
Apr 28, 2003 | 2962 | 2962 | 2931 | 2935 | 0 | -27.00(-0.91%) |
Apr 25, 2003 | 2964 | 2966 | 2957 | 2962 | 636,873,600 | +0.00(+0.00%) |
Apr 24, 2003 | 2964 | 2966 | 2957 | 2962 | 0 | -2.30(-0.08%) |
Apr 23, 2003 | 2942 | 2972 | 2942 | 2964 | 0 | +21.80(+0.74%) |
Apr 22, 2003 | 2917 | 2944 | 2917 | 2942 | 0 | +25.20(+0.86%) |
Apr 21, 2003 | 2917 | 2917 | 2917 | 2917 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 2944 | 2944 | 2910 | 2917 | 0 | -27.40(-0.93%) |
Apr 16, 2003 | 2932 | 2948 | 2932 | 2944 | 0 | +12.00(+0.41%) |
Apr 15, 2003 | 2906 | 2933 | 2906 | 2932 | 0 | +26.90(+0.93%) |
Apr 14, 2003 | 2908 | 2918 | 2898 | 2906 | 0 | -2.80(-0.10%) |
Apr 11, 2003 | 2905 | 2916 | 2896 | 2908 | 0 | +3.60(+0.12%) |
Apr 10, 2003 | 2916 | 2916 | 2888 | 2905 | 0 | -11.00(-0.38%) |
Apr 09, 2003 | 2941 | 2941 | 2914 | 2916 | 0 | -24.90(-0.85%) |
Apr 08, 2003 | 2942 | 2947 | 2921 | 2941 | 0 | -1.00(-0.03%) |
Apr 07, 2003 | 2896 | 2944 | 2896 | 2942 | 0 | +45.30(+1.56%) |
Apr 04, 2003 | 2874 | 2896 | 2863 | 2896 | 0 | +22.20(+0.77%) |
Apr 03, 2003 | 2847 | 2887 | 2847 | 2874 | 0 | +26.70(+0.94%) |
Apr 02, 2003 | 2844 | 2874 | 2844 | 2847 | 0 | +3.20(+0.11%) |
Apr 01, 2003 | 2849 | 2858 | 2830 | 2844 | 0 | -4.40(-0.15%) |
Mar 31, 2003 | 2861 | 2861 | 2846 | 2849 | 0 | -12.60(-0.44%) |
Mar 28, 2003 | 2855 | 2875 | 2840 | 2861 | 0 | +6.20(+0.22%) |
Mar 27, 2003 | 2858 | 2863 | 2843 | 2855 | 0 | -3.40(-0.12%) |
Mar 26, 2003 | 2822 | 2858 | 2822 | 2858 | 0 | +36.20(+1.28%) |
Mar 25, 2003 | 2828 | 2828 | 2799 | 2822 | 0 | -6.30(-0.22%) |
Mar 24, 2003 | 2839 | 2852 | 2822 | 2828 | 0 | -10.90(-0.38%) |
Mar 21, 2003 | 2836 | 2849 | 2825 | 2839 | 0 | +3.60(+0.13%) |
Mar 20, 2003 | 2815 | 2851 | 2815 | 2836 | 0 | +21.10(+0.75%) |
Mar 19, 2003 | 2804 | 2827 | 2802 | 2815 | 0 | +10.30(+0.37%) |
Mar 18, 2003 | 2711 | 2804 | 2711 | 2804 | 0 | +93.40(+3.45%) |
Mar 17, 2003 | 2724 | 2732 | 2700 | 2711 | 0 | -13.20(-0.48%) |
Mar 14, 2003 | 2673 | 2732 | 2673 | 2724 | 0 | +50.90(+1.90%) |
Mar 13, 2003 | 2687 | 2687 | 2666 | 2673 | 0 | -13.80(-0.51%) |
Mar 12, 2003 | 2692 | 2694 | 2672 | 2687 | 0 | -4.60(-0.17%) |
Mar 11, 2003 | 2711 | 2711 | 2673 | 2692 | 0 | -19.40(-0.72%) |
Mar 10, 2003 | 2717 | 2729 | 2711 | 2711 | 0 | -3.90(-0.14%) |
Mar 07, 2003 | 2747 | 2747 | 2712 | 2715 | 0 | -32.00(-1.16%) |
Mar 06, 2003 | 2750 | 2761 | 2747 | 2747 | 0 | -2.70(-0.10%) |
Mar 05, 2003 | 2787 | 2787 | 2750 | 2750 | 0 | -37.30(-1.34%) |
Mar 04, 2003 | 2792 | 2792 | 2775 | 2787 | 0 | -4.60(-0.16%) |
Mar 03, 2003 | 2778 | 2796 | 2771 | 2792 | 0 | +13.20(+0.48%) |
Feb 28, 2003 | 2775 | 2804 | 2772 | 2778 | 0 | +3.70(+0.13%) |
Feb 27, 2003 | 2803 | 2803 | 2774 | 2775 | 0 | -29.50(-1.05%) |
Feb 26, 2003 | 2780 | 2804 | 2779 | 2804 | 0 | +23.70(+0.85%) |
Feb 25, 2003 | 2837 | 2837 | 2780 | 2780 | 0 | -56.80(-2.00%) |
Feb 24, 2003 | 2804 | 2843 | 2804 | 2837 | 0 | +32.90(+1.17%) |
Feb 21, 2003 | 2806 | 2813 | 2785 | 2804 | 0 | -2.10(-0.07%) |
Feb 20, 2003 | 2850 | 2850 | 2806 | 2806 | 0 | -43.40(-1.52%) |
Feb 19, 2003 | 2829 | 2857 | 2829 | 2850 | 0 | +21.00(+0.74%) |
Feb 18, 2003 | 2830 | 2844 | 2826 | 2829 | 0 | -0.60(-0.02%) |
Feb 17, 2003 | 2804 | 2832 | 2804 | 2830 | 0 | +25.10(+0.90%) |
Feb 14, 2003 | 2820 | 2820 | 2795 | 2804 | 0 | -16.10(-0.57%) |
Feb 13, 2003 | 2867 | 2867 | 2818 | 2820 | 0 | -46.60(-1.63%) |
Feb 12, 2003 | 2860 | 2876 | 2855 | 2867 | 0 | +7.10(+0.25%) |
Feb 11, 2003 | 2870 | 2879 | 2856 | 2860 | 0 | -10.20(-0.36%) |
Feb 10, 2003 | 2886 | 2886 | 2864 | 2870 | 0 | -15.90(-0.55%) |
Feb 07, 2003 | 2868 | 2886 | 2864 | 2886 | 0 | +17.90(+0.62%) |
Feb 06, 2003 | 2898 | 2900 | 2868 | 2868 | 0 | -30.10(-1.04%) |
Feb 05, 2003 | 2926 | 2926 | 2893 | 2898 | 0 | -27.80(-0.95%) |
Feb 04, 2003 | 2920 | 2946 | 2920 | 2926 | 0 | +5.60(+0.19%) |