Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4084 | 4096 | 4048 | 4048 | 1,936,391,936 | -35.50(-0.87%) |
May 29, 2003 | 4072 | 4096 | 4044 | 4084 | 1,501,105,024 | +11.70(+0.29%) |
May 28, 2003 | 3992 | 4073 | 3992 | 4072 | 1,738,764,032 | +79.50(+1.99%) |
May 27, 2003 | 3980 | 4001 | 3920 | 3992 | 1,842,216,960 | +12.60(+0.32%) |
May 26, 2003 | 3980 | 3980 | 3980 | 3980 | 0 | +0.00(+0.00%) |
May 25, 2003 | 3980 | 3980 | 3980 | 3980 | 0 | +0.00(+0.00%) |
May 23, 2003 | 3990 | 4012 | 3954 | 3980 | 1,633,115,008 | -10.70(-0.27%) |
May 22, 2003 | 3936 | 3990 | 3936 | 3990 | 1,687,139,968 | +54.10(+1.37%) |
May 21, 2003 | 3972 | 3972 | 3908 | 3936 | 1,614,951,040 | -35.20(-0.89%) |
May 20, 2003 | 3941 | 3985 | 3928 | 3972 | 2,020,429,952 | +30.30(+0.77%) |
May 19, 2003 | 4049 | 4049 | 3932 | 3941 | 1,335,744,000 | +0.00(+0.00%) |
May 18, 2003 | 4049 | 4049 | 3932 | 3941 | 1,335,744,000 | -107.70(-2.66%) |
May 16, 2003 | 4011 | 4081 | 4011 | 4049 | 1,816,407,040 | +37.90(+0.94%) |
May 15, 2003 | 3975 | 4020 | 3966 | 4011 | 1,533,675,008 | +36.10(+0.91%) |
May 14, 2003 | 4000 | 4023 | 3972 | 3975 | 1,590,544,000 | -24.90(-0.62%) |
May 13, 2003 | 3987 | 4009 | 3976 | 4000 | 1,332,898,944 | +12.50(+0.31%) |
May 12, 2003 | 3969 | 3991 | 3941 | 3987 | 1,056,403,968 | +0.00(+0.00%) |
May 11, 2003 | 3969 | 3991 | 3941 | 3987 | 1,056,403,968 | +18.00(+0.45%) |
May 09, 2003 | 3929 | 3974 | 3913 | 3969 | 1,372,545,024 | +40.50(+1.03%) |
May 08, 2003 | 3993 | 3993 | 3920 | 3929 | 1,684,496,000 | -64.00(-1.60%) |
May 07, 2003 | 4006 | 4038 | 3982 | 3993 | 1,828,498,944 | -13.50(-0.34%) |
May 06, 2003 | 3953 | 4007 | 3953 | 4006 | 1,628,738,944 | +53.80(+1.36%) |
May 05, 2003 | 3953 | 3953 | 3953 | 3953 | 0 | +0.00(+0.00%) |
May 04, 2003 | 3953 | 3953 | 3953 | 3953 | 0 | +0.00(+0.00%) |
May 02, 2003 | 3880 | 3953 | 3880 | 3953 | 1,443,053,056 | +72.50(+1.87%) |
May 01, 2003 | 3926 | 3926 | 3875 | 3880 | 934,236,032 | -45.90(-1.17%) |
Apr 30, 2003 | 3928 | 3943 | 3912 | 3926 | 1,652,092,032 | -1.80(-0.05%) |
Apr 29, 2003 | 3940 | 3976 | 3915 | 3928 | 1,810,669,952 | -12.50(-0.32%) |
Apr 28, 2003 | 3870 | 3943 | 3856 | 3940 | 1,208,579,968 | +0.00(+0.00%) |
Apr 27, 2003 | 3870 | 3943 | 3856 | 3940 | 1,208,579,968 | +70.10(+1.81%) |
Apr 25, 2003 | 3899 | 3919 | 3860 | 3870 | 1,380,173,952 | -28.80(-0.74%) |
Apr 24, 2003 | 3966 | 3978 | 3892 | 3899 | 1,506,461,952 | -67.50(-1.70%) |
Apr 23, 2003 | 3918 | 3997 | 3918 | 3966 | 1,707,234,944 | +48.80(+1.25%) |
Apr 22, 2003 | 3889 | 3924 | 3874 | 3918 | 970,974,976 | +28.50(+0.73%) |
Apr 21, 2003 | 3889 | 3889 | 3889 | 3889 | 0 | +0.00(+0.00%) |
Apr 20, 2003 | 3889 | 3889 | 3889 | 3889 | 0 | +0.00(+0.00%) |
Apr 18, 2003 | 3889 | 3889 | 3889 | 3889 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 3855 | 3905 | 3826 | 3889 | 1,048,616,000 | +34.30(+0.89%) |
Apr 16, 2003 | 3917 | 3968 | 3850 | 3855 | 1,796,312,064 | -62.00(-1.58%) |
Apr 15, 2003 | 3849 | 3926 | 3849 | 3917 | 1,425,491,968 | +67.50(+1.75%) |
Apr 14, 2003 | 3808 | 3857 | 3801 | 3849 | 1,049,779,008 | +0.00(+0.00%) |
Apr 13, 2003 | 3808 | 3857 | 3801 | 3849 | 1,049,779,008 | +41.30(+1.08%) |
Apr 11, 2003 | 3803 | 3871 | 3803 | 3808 | 1,239,380,992 | +4.80(+0.13%) |
Apr 10, 2003 | 3861 | 3871 | 3803 | 3803 | 1,322,265,984 | -58.10(-1.50%) |
Apr 09, 2003 | 3869 | 3907 | 3824 | 3861 | 1,518,967,040 | -7.40(-0.19%) |
Apr 08, 2003 | 3936 | 3936 | 3868 | 3869 | 1,606,528,000 | -67.00(-1.70%) |
Apr 07, 2003 | 3814 | 3962 | 3814 | 3936 | 1,699,069,056 | +0.00(+0.00%) |
Apr 06, 2003 | 3814 | 3962 | 3814 | 3936 | 1,699,069,056 | +121.40(+3.18%) |
Apr 05, 2003 | 3771 | 3842 | 3752 | 3814 | 1,489,198,976 | +43.30(+1.15%) |
Apr 04, 2003 | 3753 | 3808 | 3744 | 3771 | 1,730,925,952 | +17.70(+0.47%) |
Apr 03, 2003 | 3685 | 3778 | 3682 | 3753 | 1,757,136,000 | +68.60(+1.86%) |
Apr 02, 2003 | 3613 | 3692 | 3612 | 3685 | 1,390,913,024 | +71.50(+1.98%) |
Apr 01, 2003 | 3708 | 3708 | 3581 | 3613 | 1,399,643,008 | +0.00(+0.00%) |
Mar 31, 2003 | 3708 | 3708 | 3581 | 3613 | 1,399,643,008 | -95.20(-2.57%) |
Mar 29, 2003 | 3729 | 3753 | 3696 | 3708 | 1,289,804,032 | -20.60(-0.55%) |
Mar 28, 2003 | 3793 | 3793 | 3712 | 3729 | 1,581,657,984 | -64.00(-1.69%) |
Mar 27, 2003 | 3762 | 3810 | 3735 | 3793 | 1,609,739,008 | +31.10(+0.83%) |
Mar 26, 2003 | 3743 | 3783 | 3660 | 3762 | 1,799,558,016 | +18.70(+0.50%) |
Mar 25, 2003 | 3861 | 3861 | 3734 | 3743 | 1,199,204,992 | +0.00(+0.00%) |
Mar 24, 2003 | 3861 | 3861 | 3734 | 3743 | 1,199,204,992 | -117.80(-3.05%) |
Mar 22, 2003 | 3766 | 3882 | 3766 | 3861 | 1,719,233,024 | +95.40(+2.53%) |
Mar 21, 2003 | 3765 | 3791 | 3716 | 3766 | 1,724,374,016 | +0.30(+0.01%) |
Mar 20, 2003 | 3747 | 3828 | 3716 | 3765 | 2,562,979,072 | +18.10(+0.48%) |
Mar 19, 2003 | 3722 | 3811 | 3714 | 3747 | 2,631,886,080 | +25.00(+0.67%) |
Mar 18, 2003 | 3602 | 3774 | 3525 | 3722 | 1,479,570,048 | +0.00(+0.00%) |
Mar 17, 2003 | 3602 | 3774 | 3525 | 3722 | 1,479,570,048 | +120.50(+3.35%) |
Mar 15, 2003 | 3487 | 3613 | 3487 | 3602 | 2,346,881,024 | +114.90(+3.30%) |
Mar 14, 2003 | 3287 | 3489 | 3287 | 3487 | 2,144,601,984 | +199.90(+6.08%) |
Mar 13, 2003 | 3453 | 3466 | 3278 | 3287 | 2,141,170,048 | -165.70(-4.80%) |
Mar 12, 2003 | 3436 | 3468 | 3400 | 3453 | 1,890,916,992 | +16.60(+0.48%) |
Mar 11, 2003 | 3492 | 3502 | 3434 | 3436 | 1,444,877,056 | +0.00(+0.00%) |
Mar 10, 2003 | 3492 | 3502 | 3434 | 3436 | 1,444,877,056 | -55.50(-1.59%) |
Mar 08, 2003 | 3555 | 3555 | 3467 | 3492 | 1,671,431,040 | -63.80(-1.79%) |
Mar 07, 2003 | 3564 | 3590 | 3526 | 3555 | 1,478,760,960 | -8.10(-0.23%) |
Mar 06, 2003 | 3625 | 3625 | 3559 | 3564 | 2,026,179,968 | -61.80(-1.70%) |
Mar 05, 2003 | 3685 | 3685 | 3613 | 3625 | 1,692,176,000 | -59.40(-1.61%) |
Mar 04, 2003 | 3656 | 3715 | 3641 | 3685 | 1,383,021,952 | +0.00(+0.00%) |
Mar 03, 2003 | 3656 | 3715 | 3641 | 3685 | 1,383,021,952 | +29.10(+0.80%) |