Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3593 | 3627 | 3535 | 3570 | 2,153,783,040 | -23.40(-0.65%) |
Feb 27, 2003 | 3622 | 3652 | 3559 | 3593 | 1,755,561,984 | -28.20(-0.78%) |
Feb 26, 2003 | 3702 | 3702 | 3592 | 3622 | 1,883,065,984 | -80.30(-2.17%) |
Feb 25, 2003 | 3727 | 3746 | 3700 | 3702 | 1,221,485,056 | +0.00(+0.00%) |
Feb 24, 2003 | 3727 | 3746 | 3700 | 3702 | 1,221,485,056 | -25.30(-0.68%) |
Feb 22, 2003 | 3687 | 3727 | 3660 | 3727 | 1,382,086,016 | +39.80(+1.08%) |
Feb 21, 2003 | 3658 | 3725 | 3656 | 3687 | 1,700,740,992 | +29.00(+0.79%) |
Feb 20, 2003 | 3730 | 3738 | 3658 | 3658 | 1,689,451,008 | -71.20(-1.91%) |
Feb 19, 2003 | 3692 | 3747 | 3670 | 3730 | 1,594,781,952 | +37.10(+1.00%) |
Feb 18, 2003 | 3612 | 3692 | 3612 | 3692 | 1,185,132,032 | +0.00(+0.00%) |
Feb 17, 2003 | 3612 | 3692 | 3612 | 3692 | 1,185,132,032 | +80.50(+2.23%) |
Feb 15, 2003 | 3611 | 3684 | 3602 | 3612 | 2,022,443,008 | +1.10(+0.03%) |
Feb 14, 2003 | 3616 | 3641 | 3569 | 3611 | 1,859,634,944 | -5.30(-0.15%) |
Feb 13, 2003 | 3669 | 3669 | 3613 | 3616 | 1,487,495,936 | -53.10(-1.45%) |
Feb 12, 2003 | 3579 | 3675 | 3579 | 3669 | 1,561,575,040 | +90.10(+2.52%) |
Feb 11, 2003 | 3599 | 3626 | 3568 | 3579 | 1,312,851,968 | +0.00(+0.00%) |
Feb 10, 2003 | 3599 | 3626 | 3568 | 3579 | 1,312,851,968 | -20.10(-0.56%) |
Feb 08, 2003 | 3597 | 3639 | 3568 | 3599 | 1,534,146,944 | +2.20(+0.06%) |
Feb 07, 2003 | 3679 | 3690 | 3564 | 3597 | 1,839,687,936 | -81.70(-2.22%) |
Feb 06, 2003 | 3590 | 3679 | 3569 | 3679 | 1,616,247,040 | +88.60(+2.47%) |
Feb 05, 2003 | 3689 | 3689 | 3590 | 3590 | 1,731,698,048 | -99.30(-2.69%) |
Feb 04, 2003 | 3567 | 3699 | 3567 | 3689 | 1,772,630,016 | +0.00(+0.00%) |
Feb 03, 2003 | 3567 | 3699 | 3567 | 3689 | 1,772,630,016 | +122.00(+3.42%) |
Feb 01, 2003 | 3579 | 3580 | 3511 | 3567 | 1,776,376,064 | -11.30(-0.32%) |
Jan 31, 2003 | 3484 | 3580 | 3484 | 3579 | 2,170,263,040 | +94.90(+2.72%) |
Jan 30, 2003 | 3490 | 3494 | 3392 | 3484 | 2,604,080,896 | -6.20(-0.18%) |
Jan 29, 2003 | 3481 | 3538 | 3464 | 3490 | 2,396,112,896 | +9.20(+0.26%) |
Jan 28, 2003 | 3604 | 3604 | 3460 | 3481 | 2,324,957,952 | +0.00(+0.00%) |
Jan 27, 2003 | 3604 | 3604 | 3460 | 3481 | 2,324,957,952 | -122.90(-3.41%) |
Jan 25, 2003 | 3622 | 3665 | 3584 | 3604 | 2,154,926,080 | -18.50(-0.51%) |
Jan 24, 2003 | 3678 | 3722 | 3622 | 3622 | 2,089,406,976 | -55.80(-1.52%) |
Jan 23, 2003 | 3737 | 3753 | 3658 | 3678 | 2,142,957,056 | -58.70(-1.57%) |
Jan 22, 2003 | 3779 | 3815 | 3737 | 3737 | 1,527,282,048 | -41.90(-1.11%) |
Jan 21, 2003 | 3821 | 3853 | 3774 | 3779 | 1,494,781,952 | +0.00(+0.00%) |
Jan 20, 2003 | 3821 | 3853 | 3774 | 3779 | 1,494,781,952 | -42.00(-1.10%) |
Jan 18, 2003 | 3882 | 3882 | 3821 | 3821 | 1,856,027,008 | -61.20(-1.58%) |
Jan 17, 2003 | 3888 | 3901 | 3863 | 3882 | 1,515,970,048 | -6.00(-0.15%) |
Jan 16, 2003 | 3946 | 3963 | 3880 | 3888 | 1,667,456,000 | -57.80(-1.46%) |
Jan 15, 2003 | 3948 | 3984 | 3924 | 3946 | 1,648,611,968 | -2.70(-0.07%) |
Jan 14, 2003 | 3974 | 4020 | 3922 | 3948 | 1,611,201,024 | +0.00(+0.00%) |
Jan 13, 2003 | 3974 | 4020 | 3922 | 3948 | 1,611,201,024 | -25.80(-0.65%) |
Jan 11, 2003 | 3934 | 3997 | 3926 | 3974 | 1,878,344,960 | +40.10(+1.02%) |
Jan 10, 2003 | 3925 | 3942 | 3866 | 3934 | 1,951,196,032 | +9.20(+0.23%) |
Jan 09, 2003 | 3957 | 3957 | 3907 | 3925 | 1,634,166,016 | -32.60(-0.82%) |
Jan 08, 2003 | 4001 | 4015 | 3925 | 3957 | 1,285,890,048 | -44.00(-1.10%) |
Jan 07, 2003 | 4005 | 4026 | 3931 | 4001 | 1,123,293,952 | +0.00(+0.00%) |
Jan 06, 2003 | 4005 | 4026 | 3931 | 4001 | 1,123,293,952 | -3.60(-0.09%) |
Jan 04, 2003 | 4010 | 4028 | 3991 | 4005 | 802,180,992 | -4.50(-0.11%) |
Jan 03, 2003 | 3940 | 4010 | 3916 | 4010 | 824,017,984 | +69.10(+1.75%) |
Jan 02, 2003 | 3940 | 3940 | 3940 | 3940 | 0 | +0.00(+0.00%) |
Jan 01, 2003 | 3901 | 3949 | 3891 | 3940 | 208,460,992 | +39.80(+1.02%) |
Dec 31, 2002 | 3829 | 3904 | 3805 | 3901 | 433,616,000 | +0.00(+0.00%) |
Dec 30, 2002 | 3829 | 3904 | 3805 | 3901 | 433,616,000 | +71.20(+1.86%) |
Dec 28, 2002 | 3942 | 3944 | 3822 | 3829 | 328,344,000 | -112.70(-2.86%) |
Dec 27, 2002 | 3942 | 3942 | 3942 | 3942 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 3942 | 3942 | 3942 | 3942 | 0 | +0.00(+0.00%) |
Dec 25, 2002 | 3937 | 3958 | 3923 | 3942 | 137,719,008 | +5.20(+0.13%) |
Dec 24, 2002 | 3890 | 3937 | 3888 | 3937 | 584,865,984 | +0.00(+0.00%) |
Dec 23, 2002 | 3890 | 3937 | 3888 | 3937 | 584,865,984 | +47.00(+1.21%) |
Dec 21, 2002 | 3841 | 3893 | 3841 | 3890 | 1,233,070,976 | +48.50(+1.26%) |
Dec 20, 2002 | 3835 | 3907 | 3803 | 3841 | 1,518,155,008 | +6.20(+0.16%) |
Dec 19, 2002 | 3909 | 3911 | 3828 | 3835 | 1,837,026,048 | -73.50(-1.88%) |
Dec 18, 2002 | 3984 | 4000 | 3906 | 3909 | 1,772,308,992 | -75.30(-1.89%) |
Dec 17, 2002 | 3878 | 3988 | 3847 | 3984 | 1,469,197,056 | +0.00(+0.00%) |
Dec 16, 2002 | 3878 | 3988 | 3847 | 3984 | 1,469,197,056 | +105.90(+2.73%) |
Dec 14, 2002 | 3935 | 3962 | 3839 | 3878 | 1,305,731,968 | -57.20(-1.45%) |
Dec 13, 2002 | 3975 | 3982 | 3916 | 3935 | 1,920,020,992 | -39.60(-1.00%) |
Dec 12, 2002 | 3925 | 3995 | 3920 | 3975 | 1,899,480,960 | +49.90(+1.27%) |
Dec 11, 2002 | 3934 | 3986 | 3912 | 3925 | 1,670,627,968 | -8.90(-0.23%) |
Dec 10, 2002 | 4014 | 4040 | 3934 | 3934 | 1,272,599,040 | +0.00(+0.00%) |
Dec 09, 2002 | 4014 | 4040 | 3934 | 3934 | 1,272,599,040 | -79.60(-1.98%) |
Dec 07, 2002 | 4032 | 4050 | 3932 | 4014 | 1,364,604,032 | -18.90(-0.47%) |
Dec 06, 2002 | 4049 | 4110 | 4020 | 4032 | 1,727,804,032 | -16.20(-0.40%) |
Dec 05, 2002 | 4075 | 4075 | 4023 | 4049 | 1,599,691,008 | -26.80(-0.66%) |
Dec 04, 2002 | 4154 | 4154 | 4071 | 4075 | 1,519,425,024 | -78.90(-1.90%) |
Dec 03, 2002 | 4169 | 4219 | 4150 | 4154 | 1,529,518,976 | +0.00(+0.00%) |