Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2003 | 4066 | 4150 | 4059 | 4148 | 105,457,400 | +64.50(+1.58%) |
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%) |