Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2867 | 2921 | 2861 | 2914 | 0 | +74.08(+2.61%) |
Jan 30, 2003 | 2792 | 2840 | 2734 | 2840 | 0 | +39.98(+1.43%) |
Jan 29, 2003 | 2824 | 2847 | 2782 | 2800 | 0 | +4.29(+0.15%) |
Jan 28, 2003 | 2874 | 2875 | 2794 | 2796 | 0 | +0.00(+0.00%) |
Jan 27, 2003 | 2874 | 2875 | 2794 | 2796 | 0 | -102.82(-3.55%) |
Jan 25, 2003 | 2936 | 2970 | 2895 | 2899 | 0 | -19.37(-0.66%) |
Jan 24, 2003 | 2962 | 2975 | 2914 | 2918 | 0 | -13.41(-0.46%) |
Jan 23, 2003 | 2992 | 3011 | 2909 | 2931 | 0 | -61.01(-2.04%) |
Jan 22, 2003 | 3039 | 3064 | 2990 | 2992 | 0 | -27.68(-0.92%) |
Jan 21, 2003 | 3050 | 3076 | 3017 | 3020 | 0 | +0.00(+0.00%) |
Jan 20, 2003 | 3050 | 3076 | 3017 | 3020 | 0 | -36.86(-1.21%) |
Jan 18, 2003 | 3118 | 3129 | 3056 | 3057 | 0 | -85.66(-2.73%) |
Jan 17, 2003 | 3129 | 3168 | 3116 | 3143 | 0 | +7.93(+0.25%) |
Jan 16, 2003 | 3199 | 3215 | 3128 | 3135 | 0 | -39.37(-1.24%) |
Jan 15, 2003 | 3181 | 3201 | 3148 | 3174 | 0 | +4.21(+0.13%) |
Jan 14, 2003 | 3170 | 3211 | 3160 | 3170 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 3170 | 3211 | 3160 | 3170 | 0 | +9.69(+0.31%) |
Jan 11, 2003 | 3142 | 3189 | 3109 | 3160 | 0 | +7.84(+0.25%) |
Jan 10, 2003 | 3098 | 3152 | 3054 | 3152 | 0 | +58.20(+1.88%) |
Jan 09, 2003 | 3137 | 3159 | 3090 | 3094 | 0 | -66.90(-2.12%) |
Jan 08, 2003 | 3232 | 3232 | 3146 | 3161 | 0 | -49.28(-1.54%) |
Jan 07, 2003 | 3205 | 3229 | 3157 | 3210 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 3205 | 3229 | 3157 | 3210 | 0 | +22.39(+0.70%) |
Jan 04, 2003 | 3205 | 3218 | 3175 | 3188 | 0 | -7.14(-0.22%) |
Jan 03, 2003 | 3057 | 3195 | 3049 | 3195 | 0 | +0.00(+0.00%) |
Jan 02, 2003 | 3057 | 3195 | 3049 | 3195 | 0 | +131.11(+4.28%) |
Jan 01, 2003 | 3028 | 3092 | 3023 | 3064 | 0 | +38.77(+1.28%) |
Dec 31, 2002 | 3022 | 3030 | 2984 | 3025 | 0 | +0.00(+0.00%) |
Dec 30, 2002 | 3022 | 3030 | 2984 | 3025 | 0 | +13.31(+0.44%) |
Dec 28, 2002 | 3047 | 3081 | 3004 | 3012 | 0 | +0.00(+0.00%) |
Dec 27, 2002 | 3047 | 3081 | 3004 | 3012 | 0 | -69.45(-2.25%) |
Dec 25, 2002 | 3114 | 3114 | 3062 | 3081 | 0 | -6.34(-0.21%) |
Dec 24, 2002 | 3106 | 3106 | 3068 | 3088 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 3106 | 3106 | 3068 | 3088 | 0 | +4.77(+0.15%) |
Dec 21, 2002 | 3057 | 3118 | 3043 | 3083 | 0 | +28.64(+0.94%) |
Dec 20, 2002 | 3095 | 3134 | 3017 | 3054 | 0 | -23.18(-0.75%) |
Dec 19, 2002 | 3121 | 3133 | 3077 | 3077 | 0 | -61.22(-1.95%) |
Dec 18, 2002 | 3201 | 3203 | 3126 | 3139 | 0 | -35.24(-1.11%) |
Dec 17, 2002 | 3071 | 3181 | 3065 | 3174 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 3071 | 3181 | 3065 | 3174 | 0 | +97.00(+3.15%) |
Dec 14, 2002 | 3134 | 3134 | 3054 | 3077 | 0 | -60.58(-1.93%) |
Dec 13, 2002 | 3185 | 3200 | 3121 | 3137 | 0 | -52.66(-1.65%) |
Dec 12, 2002 | 3169 | 3204 | 3149 | 3190 | 0 | +47.34(+1.51%) |
Dec 11, 2002 | 3097 | 3148 | 3087 | 3143 | 0 | +27.12(+0.87%) |
Dec 10, 2002 | 3234 | 3234 | 3109 | 3116 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 3234 | 3234 | 3109 | 3116 | 0 | -70.14(-2.20%) |
Dec 07, 2002 | 3178 | 3202 | 3097 | 3186 | 0 | +27.73(+0.88%) |
Dec 06, 2002 | 3222 | 3284 | 3143 | 3158 | 0 | -41.80(-1.31%) |
Dec 05, 2002 | 3200 | 3237 | 3170 | 3200 | 0 | -22.42(-0.70%) |
Dec 04, 2002 | 3307 | 3319 | 3219 | 3222 | 0 | -76.50(-2.32%) |
Dec 03, 2002 | 3327 | 3393 | 3292 | 3299 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 3327 | 3393 | 3292 | 3299 | 0 | -27.89(-0.84%) |
Nov 30, 2002 | 3339 | 3360 | 3303 | 3327 | 0 | -3.34(-0.10%) |
Nov 29, 2002 | 3333 | 3357 | 3303 | 3330 | 0 | +16.23(+0.49%) |
Nov 28, 2002 | 3225 | 3323 | 3182 | 3314 | 0 | +98.57(+3.07%) |
Nov 27, 2002 | 3297 | 3308 | 3200 | 3215 | 0 | -80.49(-2.44%) |
Nov 26, 2002 | 3330 | 3349 | 3278 | 3296 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 3330 | 3349 | 3278 | 3296 | 0 | -10.10(-0.31%) |
Nov 23, 2002 | 3298 | 3315 | 3265 | 3306 | 0 | +15.61(+0.47%) |
Nov 22, 2002 | 3233 | 3291 | 3212 | 3290 | 0 | +136.67(+4.33%) |
Nov 21, 2002 | 3194 | 3209 | 3124 | 3154 | 0 | -23.73(-0.75%) |
Nov 20, 2002 | 3173 | 3189 | 3154 | 3177 | 0 | -31.24(-0.97%) |
Nov 19, 2002 | 3169 | 3234 | 3167 | 3208 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 3169 | 3234 | 3167 | 3208 | 0 | +46.08(+1.46%) |
Nov 16, 2002 | 3182 | 3199 | 3137 | 3162 | 0 | +13.79(+0.44%) |
Nov 15, 2002 | 3023 | 3152 | 2996 | 3149 | 0 | +113.79(+3.75%) |
Nov 14, 2002 | 3048 | 3062 | 2979 | 3035 | 0 | -29.83(-0.97%) |
Nov 13, 2002 | 3043 | 3093 | 3028 | 3065 | 0 | +10.94(+0.36%) |
Nov 12, 2002 | 3036 | 3072 | 3003 | 3054 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 3036 | 3072 | 3003 | 3054 | 0 | -4.48(-0.15%) |
Nov 09, 2002 | 3084 | 3134 | 3043 | 3058 | 0 | -53.54(-1.72%) |
Nov 08, 2002 | 3241 | 3250 | 3104 | 3112 | 0 | -101.14(-3.15%) |
Nov 07, 2002 | 3310 | 3310 | 3194 | 3213 | 0 | -34.53(-1.06%) |
Nov 06, 2002 | 3198 | 3264 | 3176 | 3247 | 0 | +28.72(+0.89%) |
Nov 05, 2002 | 3168 | 3219 | 3159 | 3219 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 3168 | 3219 | 3159 | 3219 | 0 | +109.16(+3.51%) |
Nov 02, 2002 | 3125 | 3132 | 3035 | 3110 | 0 | -40.53(-1.29%) |