Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4141 | 4171 | 4114 | 4157 | 1,761,536,000 | +15.80(+0.38%) |
Jul 30, 2003 | 4137 | 4159 | 4132 | 4141 | 1,312,864,640 | +4.20(+0.10%) |
Jul 29, 2003 | 4149 | 4164 | 4125 | 4137 | 1,698,880,256 | -11.80(-0.28%) |
Jul 28, 2003 | 4131 | 4183 | 4131 | 4149 | 1,306,518,656 | +0.00(+0.00%) |
Jul 27, 2003 | 4131 | 4183 | 4131 | 4149 | 1,306,518,656 | +17.60(+0.43%) |
Jul 25, 2003 | 4150 | 4150 | 4116 | 4131 | 1,417,652,736 | -18.40(-0.44%) |
Jul 24, 2003 | 4086 | 4155 | 4086 | 4150 | 1,873,260,800 | +63.10(+1.54%) |
Jul 23, 2003 | 4080 | 4115 | 4078 | 4086 | 1,772,697,216 | +6.70(+0.16%) |
Jul 22, 2003 | 4044 | 4080 | 4044 | 4080 | 1,811,406,208 | +35.50(+0.88%) |
Jul 21, 2003 | 4073 | 4098 | 4044 | 4044 | 1,242,849,664 | +0.00(+0.00%) |
Jul 20, 2003 | 4073 | 4098 | 4044 | 4044 | 1,242,849,664 | -28.90(-0.71%) |
Jul 18, 2003 | 4057 | 4090 | 4057 | 4073 | 1,320,108,288 | +16.60(+0.41%) |
Jul 17, 2003 | 4077 | 4083 | 4032 | 4057 | 2,023,798,016 | -20.50(-0.50%) |
Jul 16, 2003 | 4102 | 4132 | 4077 | 4077 | 2,034,302,848 | -25.40(-0.62%) |
Jul 15, 2003 | 4128 | 4136 | 4102 | 4102 | 1,673,878,656 | -25.10(-0.61%) |
Jul 14, 2003 | 4058 | 4136 | 4058 | 4128 | 1,323,850,880 | +0.00(+0.00%) |
Jul 13, 2003 | 4058 | 4136 | 4058 | 4128 | 1,323,850,880 | +69.50(+1.71%) |
Jul 11, 2003 | 4029 | 4064 | 4014 | 4058 | 1,289,993,856 | +29.30(+0.73%) |
Jul 10, 2003 | 4055 | 4068 | 4014 | 4029 | 1,448,587,776 | -25.90(-0.64%) |
Jul 09, 2003 | 4074 | 4087 | 4049 | 4055 | 1,581,459,584 | -18.90(-0.46%) |
Jul 08, 2003 | 4075 | 4088 | 4051 | 4074 | 1,718,774,400 | -1.20(-0.03%) |
Jul 07, 2003 | 4022 | 4077 | 4021 | 4075 | 1,378,312,576 | +0.00(+0.00%) |
Jul 06, 2003 | 4022 | 4077 | 4021 | 4075 | 1,378,312,576 | +53.30(+1.33%) |
Jul 04, 2003 | 4025 | 4031 | 4001 | 4022 | 874,300,096 | -3.30(-0.08%) |
Jul 03, 2003 | 4007 | 4031 | 3980 | 4025 | 1,844,877,440 | +17.90(+0.45%) |
Jul 02, 2003 | 3964 | 4026 | 3964 | 4007 | 2,039,363,968 | +43.00(+1.08%) |