Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10813 | 10934 | 10804 | 10909 | 406,795,392 | +148.90(+1.38%) |
Aug 28, 2003 | 10694 | 10770 | 10676 | 10760 | 231,081,408 | +81.60(+0.76%) |
Aug 27, 2003 | 10750 | 10798 | 10659 | 10678 | 264,336,992 | -75.40(-0.70%) |
Aug 26, 2003 | 10710 | 10754 | 10630 | 10754 | 291,578,208 | -10.30(-0.10%) |
Aug 25, 2003 | 10733 | 10846 | 10719 | 10764 | 364,139,008 | +3.50(+0.03%) |
Aug 22, 2003 | 10666 | 10769 | 10624 | 10761 | 396,032,192 | +117.10(+1.10%) |
Aug 21, 2003 | 10491 | 10655 | 10474 | 10644 | 407,549,184 | +168.30(+1.61%) |
Aug 20, 2003 | 10462 | 10576 | 10448 | 10475 | 272,315,584 | -34.00(-0.32%) |
Aug 19, 2003 | 10569 | 10618 | 10478 | 10509 | 335,816,608 | -15.70(-0.15%) |
Aug 18, 2003 | 10457 | 10527 | 10424 | 10525 | 345,808,608 | +100.40(+0.96%) |
Aug 15, 2003 | 10427 | 10434 | 10312 | 10425 | 224,160,192 | +50.60(+0.49%) |
Aug 14, 2003 | 10352 | 10374 | 10284 | 10374 | 250,020,800 | +72.50(+0.70%) |
Aug 13, 2003 | 10273 | 10365 | 10257 | 10302 | 368,262,592 | +117.30(+1.15%) |
Aug 12, 2003 | 10126 | 10187 | 10104 | 10184 | 220,316,192 | +90.70(+0.90%) |
Aug 11, 2003 | 9984 | 10100 | 9979 | 10094 | 154,525,408 | +148.28(+1.49%) |
Aug 08, 2003 | 9998 | 10027 | 9924 | 9945 | 229,164,192 | -12.83(-0.13%) |
Aug 07, 2003 | 9999 | 10011 | 9938 | 9958 | 227,656,192 | -29.49(-0.30%) |
Aug 06, 2003 | 10084 | 10084 | 9967 | 9988 | 294,305,600 | -189.86(-1.87%) |
Aug 05, 2003 | 10284 | 10286 | 10175 | 10177 | 177,532,800 | -5.70(-0.06%) |
Aug 04, 2003 | 10208 | 10291 | 10153 | 10183 | 207,461,408 | -65.50(-0.64%) |
Aug 01, 2003 | 10184 | 10293 | 10183 | 10249 | 313,456,608 | +113.80(+1.12%) |
Jul 31, 2003 | 10103 | 10171 | 10065 | 10135 | 287,648,800 | +13.60(+0.13%) |
Jul 30, 2003 | 10181 | 10206 | 10056 | 10121 | 287,519,200 | -77.40(-0.76%) |
Jul 29, 2003 | 10134 | 10223 | 10126 | 10199 | 282,396,992 | +63.70(+0.63%) |
Jul 28, 2003 | 10031 | 10165 | 10031 | 10135 | 242,282,592 | +195.70(+1.97%) |
Jul 25, 2003 | 9885 | 9952 | 9864 | 9939 | 145,578,000 | +16.06(+0.16%) |
Jul 24, 2003 | 9901 | 10008 | 9901 | 9923 | 145,688,192 | +22.58(+0.23%) |
Jul 23, 2003 | 10018 | 10031 | 9898 | 9901 | 207,427,008 | -108.14(-1.08%) |
Jul 22, 2003 | 10059 | 10063 | 9958 | 10009 | 192,202,000 | -94.20(-0.93%) |
Jul 21, 2003 | 10189 | 10203 | 10081 | 10103 | 245,555,008 | -37.90(-0.37%) |
Jul 18, 2003 | 10022 | 10146 | 10012 | 10141 | 1,086,921,216 | +44.10(+0.44%) |
Jul 17, 2003 | 10137 | 10199 | 10035 | 10097 | 207,243,392 | -110.50(-1.08%) |
Jul 16, 2003 | 10116 | 10237 | 10094 | 10207 | 203,045,600 | +71.70(+0.71%) |
Jul 15, 2003 | 10163 | 10180 | 10031 | 10136 | 262,646,208 | +13.10(+0.13%) |
Jul 14, 2003 | 9991 | 10123 | 9980 | 10122 | 225,176,000 | +210.90(+2.13%) |
Jul 11, 2003 | 9884 | 9936 | 9854 | 9912 | 203,948,992 | -71.81(-0.72%) |
Jul 10, 2003 | 10036 | 10052 | 9946 | 9983 | 211,648,192 | -44.09(-0.44%) |
Jul 09, 2003 | 10028 | 10070 | 9998 | 10027 | 283,512,992 | +34.53(+0.35%) |
Jul 08, 2003 | 10010 | 10086 | 9984 | 9993 | 386,310,592 | +100.47(+1.02%) |
Jul 07, 2003 | 9684 | 9905 | 9638 | 9892 | 267,968,192 | +255.59(+2.65%) |
Jul 04, 2003 | 9628 | 9670 | 9570 | 9637 | 156,358,000 | -9.29(-0.10%) |
Jul 03, 2003 | 9689 | 9706 | 9593 | 9646 | 278,702,592 | +43.48(+0.45%) |
Jul 02, 2003 | 9614 | 9650 | 9512 | 9603 | 263,521,408 | +237.12(+2.53%) |
Jul 01, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | -211.62(-2.21%) |
Jun 30, 2003 | 9595 | 9642 | 9564 | 9577 | 189,464,000 | -80.09(-0.83%) |
Jun 27, 2003 | 9627 | 9711 | 9614 | 9657 | 165,730,000 | +51.10(+0.53%) |
Jun 26, 2003 | 9551 | 9615 | 9527 | 9606 | 175,699,008 | -22.88(-0.24%) |
Jun 25, 2003 | 9637 | 9670 | 9606 | 9629 | 146,104,800 | -0.36(-0.00%) |
Jun 24, 2003 | 9687 | 9687 | 9572 | 9629 | 256,039,008 | -104.94(-1.08%) |
Jun 23, 2003 | 9919 | 9936 | 9728 | 9734 | 234,125,792 | -196.02(-1.97%) |
Jun 20, 2003 | 9907 | 9932 | 9886 | 9930 | 164,758,000 | -49.80(-0.50%) |
Jun 19, 2003 | 9982 | 10016 | 9936 | 9980 | 251,249,200 | +9.81(+0.10%) |
Jun 18, 2003 | 10058 | 10068 | 9936 | 9970 | 399,708,992 | -60.10(-0.60%) |
Jun 17, 2003 | 10027 | 10042 | 9975 | 10030 | 349,243,008 | +168.12(+1.70%) |
Jun 16, 2003 | 9821 | 9883 | 9820 | 9862 | 225,146,208 | +6.64(+0.07%) |
Jun 13, 2003 | 9728 | 9867 | 9693 | 9856 | 343,513,408 | +118.80(+1.22%) |
Jun 12, 2003 | 9735 | 9755 | 9684 | 9737 | 213,808,400 | +74.78(+0.77%) |
Jun 11, 2003 | 9756 | 9774 | 9645 | 9662 | 273,654,016 | -41.66(-0.43%) |
Jun 10, 2003 | 9642 | 9715 | 9625 | 9704 | 236,373,792 | -29.79(-0.31%) |
Jun 09, 2003 | 9698 | 9734 | 9661 | 9734 | 253,544,192 | +38.88(+0.40%) |
Jun 06, 2003 | 9663 | 9753 | 9611 | 9695 | 518,067,008 | +55.62(+0.58%) |
Jun 05, 2003 | 9779 | 9781 | 9635 | 9639 | 385,946,208 | +273.51(+2.92%) |
Jun 04, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | -297.32(-3.08%) |
Jun 03, 2003 | 9633 | 9683 | 9564 | 9663 | 294,915,392 | +25.29(+0.26%) |