Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4026 | 4088 | 3998 | 4084 | 95,706,000 | +31.70(+0.78%) |
Feb 27, 2003 | 4154 | 4168 | 4039 | 4052 | 59,633,800 | -43.80(-1.07%) |
Feb 26, 2003 | 4148 | 4151 | 4049 | 4096 | 56,205,000 | -85.50(-2.04%) |
Feb 25, 2003 | 4229 | 4232 | 4174 | 4181 | 33,135,400 | +0.00(+0.00%) |
Feb 24, 2003 | 4229 | 4232 | 4174 | 4181 | 0 | -47.40(-1.12%) |
Feb 22, 2003 | 4172 | 4229 | 4149 | 4229 | 52,214,800 | +14.70(+0.35%) |
Feb 21, 2003 | 4230 | 4281 | 4175 | 4214 | 50,714,800 | +3.10(+0.07%) |
Feb 20, 2003 | 4320 | 4324 | 4211 | 4211 | 58,649,200 | -114.50(-2.65%) |
Feb 19, 2003 | 4354 | 4361 | 4286 | 4325 | 65,305,200 | -54.00(-1.23%) |
Feb 18, 2003 | 4344 | 4390 | 4334 | 4379 | 58,659,200 | +0.00(+0.00%) |
Feb 17, 2003 | 4344 | 4390 | 4334 | 4379 | 0 | +106.40(+2.49%) |
Feb 15, 2003 | 4190 | 4310 | 4189 | 4273 | 48,728,800 | +113.70(+2.73%) |
Feb 14, 2003 | 4127 | 4214 | 4109 | 4159 | 46,922,600 | +7.10(+0.17%) |
Feb 13, 2003 | 4211 | 4226 | 4146 | 4152 | 37,346,000 | -102.20(-2.40%) |
Feb 12, 2003 | 4210 | 4264 | 4192 | 4254 | 46,567,600 | +99.40(+2.39%) |
Feb 11, 2003 | 4238 | 4242 | 4134 | 4155 | 48,707,200 | +0.00(+0.00%) |
Feb 10, 2003 | 4238 | 4242 | 4134 | 4155 | 0 | -67.80(-1.61%) |
Feb 08, 2003 | 4258 | 4294 | 4215 | 4223 | 38,301,200 | -34.50(-0.81%) |
Feb 07, 2003 | 4354 | 4412 | 4222 | 4257 | 50,451,400 | -127.70(-2.91%) |
Feb 06, 2003 | 4363 | 4396 | 4322 | 4385 | 41,495,000 | +30.70(+0.71%) |
Feb 05, 2003 | 4471 | 4471 | 4352 | 4354 | 41,297,800 | -117.60(-2.63%) |
Feb 04, 2003 | 4476 | 4492 | 4426 | 4472 | 34,946,400 | +0.00(+0.00%) |
Feb 03, 2003 | 4476 | 4492 | 4426 | 4472 | 0 | +49.40(+1.12%) |
Feb 01, 2003 | 4356 | 4422 | 4322 | 4422 | 47,944,000 | +13.50(+0.31%) |
Jan 31, 2003 | 4367 | 4468 | 4348 | 4409 | 50,410,200 | +76.80(+1.77%) |
Jan 30, 2003 | 4309 | 4341 | 4193 | 4332 | 62,130,200 | +28.70(+0.67%) |
Jan 29, 2003 | 4358 | 4392 | 4271 | 4304 | 56,237,000 | -11.00(-0.25%) |
Jan 28, 2003 | 4459 | 4461 | 4314 | 4314 | 58,579,600 | +0.00(+0.00%) |
Jan 27, 2003 | 4459 | 4461 | 4314 | 4314 | 0 | -162.90(-3.64%) |
Jan 25, 2003 | 4524 | 4564 | 4477 | 4477 | 43,066,400 | -50.90(-1.12%) |
Jan 24, 2003 | 4564 | 4593 | 4492 | 4528 | 61,357,200 | +8.10(+0.18%) |
Jan 23, 2003 | 4648 | 4663 | 4520 | 4520 | 61,285,800 | -130.40(-2.80%) |
Jan 22, 2003 | 4720 | 4752 | 4647 | 4651 | 48,379,000 | -29.10(-0.62%) |
Jan 21, 2003 | 4764 | 4786 | 4680 | 4680 | 36,947,800 | +0.00(+0.00%) |
Jan 20, 2003 | 4764 | 4786 | 4680 | 4680 | 0 | -73.90(-1.55%) |
Jan 18, 2003 | 4872 | 4872 | 4743 | 4754 | 89,405,600 | -75.60(-1.57%) |
Jan 17, 2003 | 4867 | 4888 | 4826 | 4829 | 40,511,400 | -30.80(-0.63%) |
Jan 16, 2003 | 4964 | 5001 | 4851 | 4860 | 53,574,200 | -105.30(-2.12%) |
Jan 15, 2003 | 4890 | 4965 | 4875 | 4965 | 43,241,000 | +77.50(+1.59%) |
Jan 14, 2003 | 4880 | 4927 | 4864 | 4888 | 40,850,000 | +0.00(+0.00%) |
Jan 13, 2003 | 4880 | 4927 | 4864 | 4888 | 0 | +33.60(+0.69%) |
Jan 11, 2003 | 4876 | 4908 | 4814 | 4854 | 50,426,400 | -3.70(-0.08%) |
Jan 10, 2003 | 4850 | 4876 | 4790 | 4858 | 53,250,400 | -24.40(-0.50%) |
Jan 09, 2003 | 4863 | 4895 | 4839 | 4882 | 43,157,200 | -4.70(-0.10%) |
Jan 08, 2003 | 4936 | 4939 | 4835 | 4887 | 37,996,600 | -29.20(-0.59%) |
Jan 07, 2003 | 4914 | 4943 | 4846 | 4916 | 39,721,000 | +0.00(+0.00%) |
Jan 06, 2003 | 4914 | 4943 | 4846 | 4916 | 0 | +16.70(+0.34%) |
Jan 04, 2003 | 4816 | 4903 | 4808 | 4900 | 41,552,600 | +0.00(+0.00%) |
Jan 03, 2003 | 4816 | 4903 | 4808 | 4900 | 0 | +268.70(+5.80%) |
Dec 31, 2002 | 4580 | 4675 | 4579 | 4631 | 18,504,000 | +0.00(+0.00%) |
Dec 30, 2002 | 4580 | 4675 | 4579 | 4631 | 0 | +56.90(+1.24%) |
Dec 28, 2002 | 4698 | 4698 | 4574 | 4574 | 19,755,800 | +0.00(+0.00%) |
Dec 27, 2002 | 4698 | 4698 | 4574 | 4574 | 0 | -157.40(-3.33%) |
Dec 24, 2002 | 4788 | 4804 | 4723 | 4731 | 22,894,400 | +0.00(+0.00%) |
Dec 23, 2002 | 4788 | 4804 | 4723 | 4731 | 0 | -43.30(-0.91%) |
Dec 21, 2002 | 4760 | 4812 | 4726 | 4775 | 59,180,400 | -7.00(-0.15%) |
Dec 20, 2002 | 4832 | 4863 | 4757 | 4782 | 45,590,400 | -23.00(-0.48%) |
Dec 19, 2002 | 4883 | 4901 | 4804 | 4805 | 43,183,200 | -97.70(-1.99%) |
Dec 18, 2002 | 4958 | 4962 | 4871 | 4902 | 53,444,800 | -37.80(-0.77%) |
Dec 17, 2002 | 4820 | 4955 | 4819 | 4940 | 35,274,600 | +0.00(+0.00%) |
Dec 16, 2002 | 4820 | 4955 | 4819 | 4940 | 0 | +92.40(+1.91%) |
Dec 14, 2002 | 4862 | 4878 | 4823 | 4848 | 44,657,400 | -32.30(-0.66%) |
Dec 13, 2002 | 4902 | 4933 | 4848 | 4880 | 45,556,400 | -25.80(-0.53%) |
Dec 12, 2002 | 4926 | 4967 | 4880 | 4906 | 46,531,600 | -3.50(-0.07%) |
Dec 11, 2002 | 4861 | 4920 | 4842 | 4909 | 42,276,600 | +46.30(+0.95%) |
Dec 10, 2002 | 4922 | 4959 | 4856 | 4863 | 42,089,800 | +0.00(+0.00%) |
Dec 09, 2002 | 4922 | 4959 | 4856 | 4863 | 0 | -71.80(-1.45%) |
Dec 07, 2002 | 4969 | 4986 | 4858 | 4935 | 41,960,400 | -15.90(-0.32%) |
Dec 06, 2002 | 5029 | 5068 | 4946 | 4951 | 38,087,200 | -59.70(-1.19%) |
Dec 05, 2002 | 4982 | 5020 | 4935 | 5010 | 49,441,400 | +6.40(+0.13%) |
Dec 04, 2002 | 5134 | 5144 | 5001 | 5004 | 49,628,800 | -146.50(-2.84%) |
Dec 03, 2002 | 5135 | 5209 | 5109 | 5150 | 0 | +0.00(+0.00%) |