Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4650 | 4688 | 4617 | 4631 | 69,823,600 | -34.00(-0.73%) |
May 28, 2003 | 4622 | 4672 | 4616 | 4665 | 55,948,000 | +98.00(+2.15%) |
May 27, 2003 | 4538 | 4586 | 4480 | 4567 | 36,571,800 | +29.00(+0.64%) |
May 26, 2003 | 4576 | 4595 | 4530 | 4538 | 17,849,400 | -36.20(-0.79%) |
May 23, 2003 | 4603 | 4615 | 4542 | 4574 | 64,405,800 | +3.30(+0.07%) |
May 22, 2003 | 4496 | 4581 | 4472 | 4571 | 76,352,000 | +120.10(+2.70%) |
May 21, 2003 | 4510 | 4514 | 4436 | 4451 | 45,249,200 | -63.80(-1.41%) |
May 20, 2003 | 4475 | 4522 | 4432 | 4514 | 57,228,400 | +25.00(+0.56%) |
May 19, 2003 | 4536 | 4562 | 4484 | 4489 | 61,018,000 | -105.40(-2.29%) |
May 16, 2003 | 4590 | 4639 | 4573 | 4595 | 64,346,600 | +34.20(+0.75%) |
May 15, 2003 | 4552 | 4573 | 4523 | 4561 | 45,526,600 | +14.00(+0.31%) |
May 14, 2003 | 4529 | 4588 | 4512 | 4547 | 52,257,800 | +8.00(+0.18%) |
May 13, 2003 | 4520 | 4539 | 4479 | 4539 | 43,536,800 | +58.90(+1.31%) |
May 12, 2003 | 4529 | 4535 | 4433 | 4480 | 35,879,600 | -30.80(-0.68%) |
May 09, 2003 | 4525 | 4534 | 4463 | 4510 | 42,536,000 | -10.60(-0.23%) |
May 08, 2003 | 4618 | 4632 | 4518 | 4521 | 41,105,800 | -109.40(-2.36%) |
May 07, 2003 | 4626 | 4674 | 4614 | 4630 | 52,459,800 | -10.00(-0.22%) |
May 06, 2003 | 4568 | 4659 | 4559 | 4640 | 45,172,000 | +60.90(+1.33%) |
May 05, 2003 | 4548 | 4606 | 4548 | 4580 | 35,340,800 | +63.30(+1.40%) |
May 02, 2003 | 4540 | 4545 | 4456 | 4516 | 44,777,200 | -26.40(-0.58%) |
Apr 30, 2003 | 4520 | 4560 | 4496 | 4543 | 51,080,400 | +32.40(+0.72%) |
Apr 29, 2003 | 4579 | 4600 | 4510 | 4510 | 61,589,800 | -46.20(-1.01%) |
Apr 28, 2003 | 4450 | 4568 | 4438 | 4556 | 43,075,200 | +80.60(+1.80%) |
Apr 25, 2003 | 4544 | 4556 | 4464 | 4476 | 52,182,400 | -43.20(-0.96%) |
Apr 24, 2003 | 4556 | 4607 | 4519 | 4519 | 44,261,600 | -67.80(-1.48%) |
Apr 23, 2003 | 4581 | 4632 | 4569 | 4587 | 58,039,600 | +55.60(+1.23%) |
Apr 22, 2003 | 4530 | 4531 | 4462 | 4531 | 26,008,600 | +7.60(+0.17%) |
Apr 17, 2003 | 4503 | 4535 | 4468 | 4524 | 72,902,800 | -33.00(-0.72%) |
Apr 16, 2003 | 4653 | 4675 | 4525 | 4557 | 53,902,400 | -48.60(-1.06%) |
Apr 15, 2003 | 4549 | 4607 | 4532 | 4605 | 60,902,400 | +111.90(+2.49%) |
Apr 14, 2003 | 4464 | 4510 | 4421 | 4493 | 38,575,800 | +45.30(+1.02%) |
Apr 11, 2003 | 4393 | 4516 | 4388 | 4448 | 61,316,200 | +73.90(+1.69%) |
Apr 10, 2003 | 4410 | 4436 | 4374 | 4374 | 56,317,400 | -98.60(-2.20%) |
Apr 09, 2003 | 4429 | 4530 | 4376 | 4473 | 47,991,400 | +7.80(+0.17%) |
Apr 08, 2003 | 4453 | 4512 | 4407 | 4465 | 44,635,200 | -25.70(-0.57%) |
Apr 07, 2003 | 4449 | 4565 | 4449 | 4491 | 57,628,000 | +104.50(+2.38%) |
Apr 05, 2003 | 4309 | 4405 | 4270 | 4386 | 52,938,000 | +59.00(+1.36%) |
Apr 04, 2003 | 4282 | 4364 | 4265 | 4327 | 53,048,600 | +55.10(+1.29%) |
Apr 03, 2003 | 4178 | 4324 | 4178 | 4272 | 65,503,600 | +136.60(+3.30%) |
Apr 02, 2003 | 4105 | 4136 | 4071 | 4136 | 37,259,600 | +49.90(+1.22%) |
Apr 01, 2003 | 4112 | 4113 | 4035 | 4086 | 64,542,600 | +0.00(+0.00%) |
Mar 31, 2003 | 4112 | 4113 | 4035 | 4086 | 0 | -122.00(-2.90%) |
Mar 29, 2003 | 4223 | 4224 | 4162 | 4208 | 39,061,400 | +13.10(+0.31%) |
Mar 28, 2003 | 4211 | 4227 | 4152 | 4194 | 47,121,800 | -52.60(-1.24%) |
Mar 27, 2003 | 4292 | 4296 | 4224 | 4247 | 36,139,800 | -16.50(-0.39%) |
Mar 26, 2003 | 4154 | 4288 | 4110 | 4264 | 54,345,600 | +32.90(+0.78%) |
Mar 25, 2003 | 4372 | 4376 | 4195 | 4231 | 48,827,200 | +0.00(+0.00%) |
Mar 24, 2003 | 4372 | 4376 | 4195 | 4231 | 0 | -222.60(-5.00%) |
Mar 22, 2003 | 4483 | 4483 | 4370 | 4453 | 136,048,192 | +168.10(+3.92%) |
Mar 21, 2003 | 4208 | 4326 | 4180 | 4285 | 59,992,200 | +23.40(+0.55%) |
Mar 20, 2003 | 4174 | 4319 | 4119 | 4262 | 51,310,400 | +96.00(+2.30%) |
Mar 19, 2003 | 4184 | 4254 | 4096 | 4166 | 84,600,000 | +35.30(+0.85%) |
Mar 18, 2003 | 3910 | 4189 | 3861 | 4130 | 51,605,000 | +0.00(+0.00%) |
Mar 17, 2003 | 3910 | 4189 | 3861 | 4130 | 0 | +115.10(+2.87%) |
Mar 15, 2003 | 3841 | 4015 | 3841 | 4015 | 146,343,392 | +222.10(+5.86%) |
Mar 14, 2003 | 3727 | 3822 | 3714 | 3793 | 70,673,400 | +117.90(+3.21%) |
Mar 13, 2003 | 3735 | 3760 | 3618 | 3675 | 72,617,400 | -43.50(-1.17%) |
Mar 12, 2003 | 3715 | 3788 | 3675 | 3719 | 76,474,600 | -13.20(-0.35%) |
Mar 11, 2003 | 3887 | 3896 | 3727 | 3732 | 60,656,400 | +0.00(+0.00%) |
Mar 10, 2003 | 3887 | 3896 | 3727 | 3732 | 0 | -148.20(-3.82%) |
Mar 08, 2003 | 3927 | 3941 | 3856 | 3880 | 57,601,000 | -82.30(-2.08%) |
Mar 07, 2003 | 3985 | 4008 | 3935 | 3963 | 54,427,400 | -3.60(-0.09%) |
Mar 06, 2003 | 4019 | 4032 | 3959 | 3966 | 46,047,400 | -79.80(-1.97%) |
Mar 05, 2003 | 4146 | 4148 | 4046 | 4046 | 88,729,600 | -141.20(-3.37%) |
Mar 04, 2003 | 4166 | 4218 | 4132 | 4187 | 83,932,800 | +0.00(+0.00%) |
Mar 03, 2003 | 4166 | 4218 | 4132 | 4187 | 0 | +39.00(+0.94%) |