Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2002 | 4169 | 4219 | 4150 | 4154 | 1,529,518,976 | -15.10(-0.36%) |
Nov 30, 2002 | 4185 | 4207 | 4130 | 4169 | 1,371,248,000 | -16.00(-0.38%) |
Nov 29, 2002 | 4144 | 4202 | 4139 | 4185 | 1,516,835,968 | +41.20(+0.99%) |
Nov 28, 2002 | 4071 | 4146 | 4061 | 4144 | 1,738,392,064 | +73.20(+1.80%) |
Nov 27, 2002 | 4122 | 4142 | 4058 | 4071 | 2,002,819,968 | -51.20(-1.24%) |
Nov 26, 2002 | 4175 | 4198 | 4108 | 4122 | 1,573,715,968 | +0.00(+0.00%) |
Nov 25, 2002 | 4175 | 4198 | 4108 | 4122 | 1,573,715,968 | -53.00(-1.27%) |
Nov 23, 2002 | 4190 | 4225 | 4163 | 4175 | 1,902,718,976 | -14.80(-0.35%) |
Nov 22, 2002 | 4095 | 4195 | 4095 | 4190 | 2,311,368,960 | +95.10(+2.32%) |
Nov 21, 2002 | 4096 | 4118 | 4069 | 4095 | 1,586,427,008 | -1.60(-0.04%) |
Nov 20, 2002 | 4116 | 4117 | 4071 | 4096 | 1,826,348,032 | -19.50(-0.47%) |
Nov 19, 2002 | 4092 | 4165 | 4087 | 4116 | 1,548,176,000 | +0.00(+0.00%) |
Nov 18, 2002 | 4092 | 4165 | 4087 | 4116 | 1,548,176,000 | +24.40(+0.60%) |
Nov 16, 2002 | 4053 | 4117 | 4053 | 4092 | 1,910,183,040 | +38.50(+0.95%) |
Nov 15, 2002 | 4029 | 4064 | 3985 | 4053 | 2,664,134,912 | +23.70(+0.59%) |
Nov 14, 2002 | 4085 | 4085 | 3987 | 4029 | 2,422,632,960 | -55.70(-1.36%) |
Nov 13, 2002 | 4016 | 4085 | 4014 | 4085 | 2,505,847,040 | +69.50(+1.73%) |
Nov 12, 2002 | 4035 | 4044 | 3961 | 4016 | 1,376,824,064 | +0.00(+0.00%) |
Nov 11, 2002 | 4035 | 4044 | 3961 | 4016 | 1,376,824,064 | -19.00(-0.47%) |
Nov 09, 2002 | 4081 | 4092 | 4026 | 4035 | 1,939,232,000 | -46.70(-1.14%) |
Nov 08, 2002 | 4104 | 4147 | 4073 | 4081 | 1,748,964,992 | -22.40(-0.55%) |
Nov 07, 2002 | 4146 | 4192 | 4101 | 4104 | 2,478,157,056 | -42.40(-1.02%) |
Nov 06, 2002 | 4142 | 4146 | 4083 | 4146 | 2,705,989,888 | +4.60(+0.11%) |
Nov 05, 2002 | 3997 | 4143 | 3997 | 4142 | 1,719,875,968 | +0.00(+0.00%) |
Nov 04, 2002 | 3997 | 4143 | 3997 | 4142 | 1,719,875,968 | +144.50(+3.62%) |
Nov 02, 2002 | 4040 | 4040 | 3953 | 3997 | 2,041,794,944 | -42.70(-1.06%) |