Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5049 | 5101 | 5002 | 5079 | 90,419,800 | +35.50(+0.70%) |
Jul 30, 2003 | 4994 | 5044 | 4985 | 5044 | 85,511,800 | +51.00(+1.02%) |
Jul 29, 2003 | 5009 | 5026 | 4968 | 4993 | 72,551,000 | -13.40(-0.27%) |
Jul 28, 2003 | 4998 | 5032 | 4992 | 5006 | 34,510,200 | +60.00(+1.21%) |
Jul 25, 2003 | 4931 | 4988 | 4924 | 4946 | 35,217,400 | -24.60(-0.49%) |
Jul 24, 2003 | 4922 | 4972 | 4894 | 4971 | 45,980,200 | +66.90(+1.36%) |
Jul 23, 2003 | 4904 | 4948 | 4897 | 4904 | 43,796,800 | +32.40(+0.67%) |
Jul 22, 2003 | 4890 | 4895 | 4855 | 4871 | 32,761,400 | -7.90(-0.16%) |
Jul 21, 2003 | 4943 | 4944 | 4869 | 4879 | 30,384,200 | -31.00(-0.63%) |
Jul 18, 2003 | 4916 | 4929 | 4895 | 4910 | 43,523,000 | +4.00(+0.08%) |
Jul 17, 2003 | 4913 | 4922 | 4860 | 4906 | 53,300,600 | -33.90(-0.69%) |
Jul 16, 2003 | 4970 | 4984 | 4905 | 4940 | 58,057,000 | -17.40(-0.35%) |
Jul 15, 2003 | 4964 | 4992 | 4952 | 4958 | 59,019,400 | -25.00(-0.50%) |
Jul 14, 2003 | 4930 | 4990 | 4925 | 4982 | 43,851,800 | +68.50(+1.39%) |
Jul 11, 2003 | 4832 | 4918 | 4821 | 4914 | 64,001,400 | +54.80(+1.13%) |
Jul 10, 2003 | 4864 | 4882 | 4844 | 4859 | 37,033,200 | -9.80(-0.20%) |
Jul 09, 2003 | 4904 | 4918 | 4864 | 4869 | 43,169,000 | -43.00(-0.88%) |
Jul 08, 2003 | 4921 | 4933 | 4872 | 4912 | 47,056,800 | -21.00(-0.43%) |
Jul 07, 2003 | 4862 | 4933 | 4862 | 4933 | 47,623,600 | +104.40(+2.16%) |
Jul 04, 2003 | 4815 | 4834 | 4804 | 4829 | 23,720,600 | +2.60(+0.05%) |
Jul 03, 2003 | 4795 | 4826 | 4753 | 4826 | 61,128,800 | +36.20(+0.76%) |
Jul 02, 2003 | 4769 | 4800 | 4744 | 4790 | 63,127,600 | +89.00(+1.89%) |
Jul 01, 2003 | 4805 | 4823 | 4682 | 4701 | 51,233,600 | -112.90(-2.35%) |
Jun 30, 2003 | 4834 | 4869 | 4812 | 4814 | 82,582,600 | -34.20(-0.71%) |
Jun 27, 2003 | 4864 | 4886 | 4823 | 4848 | 50,116,200 | +0.10(+0.00%) |
Jun 26, 2003 | 4784 | 4866 | 4784 | 4848 | 58,939,000 | +15.70(+0.32%) |
Jun 25, 2003 | 4836 | 4864 | 4797 | 4832 | 48,344,600 | +3.10(+0.06%) |
Jun 24, 2003 | 4836 | 4854 | 4806 | 4829 | 66,892,800 | +3.10(+0.06%) |
Jun 23, 2003 | 4917 | 4917 | 4817 | 4826 | 42,731,400 | -110.90(-2.25%) |
Jun 20, 2003 | 4893 | 4945 | 4890 | 4937 | 103,081,600 | +18.10(+0.37%) |
Jun 19, 2003 | 5000 | 5004 | 4906 | 4919 | 70,833,000 | -73.80(-1.48%) |
Jun 18, 2003 | 4944 | 5011 | 4933 | 4992 | 74,002,000 | +41.70(+0.84%) |
Jun 17, 2003 | 4938 | 4979 | 4922 | 4951 | 79,474,000 | +50.40(+1.03%) |
Jun 16, 2003 | 4777 | 4901 | 4762 | 4900 | 64,355,800 | +105.30(+2.20%) |
Jun 13, 2003 | 4876 | 4895 | 4788 | 4795 | 53,848,400 | -85.10(-1.74%) |
Jun 12, 2003 | 4860 | 4894 | 4850 | 4880 | 99,637,000 | +39.90(+0.82%) |
Jun 11, 2003 | 4817 | 4846 | 4796 | 4840 | 83,288,200 | +51.40(+1.07%) |
Jun 10, 2003 | 4738 | 4806 | 4724 | 4789 | 47,003,800 | +2.20(+0.05%) |
Jun 06, 2003 | 4756 | 4814 | 4738 | 4787 | 66,965,200 | +80.10(+1.70%) |
Jun 05, 2003 | 4764 | 4785 | 4694 | 4707 | 62,830,200 | -41.90(-0.88%) |
Jun 04, 2003 | 4732 | 4749 | 4679 | 4748 | 62,053,800 | +35.40(+0.75%) |
Jun 03, 2003 | 4722 | 4748 | 4693 | 4713 | 45,572,600 | -41.70(-0.88%) |
Jun 02, 2003 | 4708 | 4770 | 4699 | 4755 | 68,882,400 | +124.00(+2.68%) |
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%) |