Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8758 | 8777 | 8700 | 8717 | 329,440,992 | -27.00(-0.31%) |
Apr 29, 2003 | 8578 | 8758 | 8578 | 8744 | 366,840,800 | +309.18(+3.67%) |
Apr 28, 2003 | 8355 | 8454 | 8355 | 8435 | 237,547,008 | +26.03(+0.31%) |
Apr 25, 2003 | 8352 | 8431 | 8332 | 8409 | 290,400,384 | -33.10(-0.39%) |
Apr 24, 2003 | 8483 | 8490 | 8403 | 8442 | 332,787,584 | -77.49(-0.91%) |
Apr 23, 2003 | 8641 | 8655 | 8494 | 8520 | 320,239,200 | -52.31(-0.61%) |
Apr 22, 2003 | 8531 | 8575 | 8479 | 8572 | 193,228,992 | -7.19(-0.08%) |
Apr 21, 2003 | 8579 | 8579 | 8579 | 8579 | 0 | -0.04(-0.00%) |
Apr 17, 2003 | 8600 | 8603 | 8559 | 8579 | 188,226,400 | -96.00(-1.11%) |
Apr 16, 2003 | 8654 | 8705 | 8609 | 8675 | 171,986,800 | +43.04(+0.50%) |
Apr 15, 2003 | 8600 | 8639 | 8550 | 8632 | 166,040,192 | +98.55(+1.15%) |
Apr 14, 2003 | 8598 | 8598 | 8493 | 8534 | 190,938,000 | -112.10(-1.30%) |
Apr 11, 2003 | 8628 | 8661 | 8553 | 8646 | 254,681,408 | +19.93(+0.23%) |
Apr 10, 2003 | 8598 | 8648 | 8560 | 8626 | 240,883,200 | -11.13(-0.13%) |
Apr 09, 2003 | 8755 | 8755 | 8588 | 8637 | 275,309,600 | -169.81(-1.93%) |
Apr 08, 2003 | 8886 | 8907 | 8786 | 8807 | 205,961,200 | -155.55(-1.74%) |
Apr 07, 2003 | 8839 | 8974 | 8755 | 8962 | 221,557,200 | +139.76(+1.58%) |
Apr 05, 2003 | 8670 | 8846 | 8663 | 8822 | 235,744,400 | +174.29(+2.02%) |
Apr 04, 2003 | 8769 | 8775 | 8639 | 8648 | 222,034,400 | -58.03(-0.67%) |
Apr 03, 2003 | 8587 | 8716 | 8550 | 8706 | 256,060,000 | +109.30(+1.27%) |
Apr 02, 2003 | 8609 | 8612 | 8466 | 8597 | 312,633,216 | -37.56(-0.44%) |
Apr 01, 2003 | 8756 | 8756 | 8587 | 8634 | 324,820,000 | +0.00(+0.00%) |
Mar 31, 2003 | 8756 | 8756 | 8587 | 8634 | 0 | -228.91(-2.58%) |
Mar 29, 2003 | 8864 | 8894 | 8812 | 8863 | 205,900,800 | -8.96(-0.10%) |
Mar 28, 2003 | 9028 | 9028 | 8850 | 8872 | 249,802,592 | -174.77(-1.93%) |
Mar 27, 2003 | 9096 | 9096 | 9028 | 9047 | 144,579,008 | -15.06(-0.17%) |
Mar 26, 2003 | 9012 | 9081 | 9009 | 9062 | 165,816,192 | -46.30(-0.51%) |
Mar 25, 2003 | 9215 | 9263 | 9088 | 9108 | 248,268,800 | +0.00(+0.00%) |
Mar 24, 2003 | 9215 | 9263 | 9088 | 9108 | 0 | -70.74(-0.77%) |
Mar 22, 2003 | 9221 | 9227 | 9146 | 9179 | 239,063,008 | -15.37(-0.17%) |
Mar 21, 2003 | 9244 | 9282 | 9128 | 9195 | 310,922,816 | +35.97(+0.39%) |
Mar 20, 2003 | 8973 | 9198 | 8913 | 9159 | 358,875,008 | +117.08(+1.29%) |
Mar 19, 2003 | 9004 | 9045 | 8977 | 9042 | 226,360,000 | +237.35(+2.70%) |
Mar 18, 2003 | 8901 | 8901 | 8795 | 8804 | 143,293,200 | +0.00(+0.00%) |
Mar 17, 2003 | 8901 | 8901 | 8795 | 8804 | 0 | -152.01(-1.70%) |
Mar 15, 2003 | 8977 | 8996 | 8933 | 8956 | 194,059,392 | +168.72(+1.92%) |
Mar 14, 2003 | 8857 | 8864 | 8764 | 8787 | 202,531,200 | -87.54(-0.99%) |
Mar 13, 2003 | 8825 | 8915 | 8825 | 8875 | 186,314,592 | +15.06(+0.17%) |
Mar 12, 2003 | 8777 | 8861 | 8757 | 8860 | 216,936,608 | -1.94(-0.02%) |
Mar 11, 2003 | 8894 | 8902 | 8822 | 8862 | 205,220,992 | +0.00(+0.00%) |
Mar 10, 2003 | 8894 | 8902 | 8822 | 8862 | 0 | -45.23(-0.51%) |
Mar 08, 2003 | 8917 | 8941 | 8870 | 8907 | 177,031,200 | -55.16(-0.62%) |
Mar 07, 2003 | 9097 | 9104 | 8952 | 8962 | 196,951,392 | -146.92(-1.61%) |
Mar 06, 2003 | 9105 | 9135 | 9059 | 9109 | 177,331,808 | -72.71(-0.79%) |
Mar 05, 2003 | 9218 | 9248 | 9164 | 9182 | 123,162,000 | -86.88(-0.94%) |
Mar 04, 2003 | 9141 | 9316 | 9141 | 9269 | 213,816,000 | +0.00(+0.00%) |
Mar 03, 2003 | 9141 | 9316 | 9141 | 9269 | 0 | +146.11(+1.60%) |
Mar 01, 2003 | 9147 | 9186 | 9111 | 9123 | 149,296,400 | -11.58(-0.13%) |
Feb 28, 2003 | 9073 | 9175 | 9030 | 9134 | 189,162,400 | +17.96(+0.20%) |
Feb 27, 2003 | 9157 | 9163 | 9097 | 9116 | 129,927,000 | -32.20(-0.35%) |
Feb 26, 2003 | 9140 | 9154 | 9103 | 9148 | 188,640,608 | -90.99(-0.98%) |
Feb 25, 2003 | 9303 | 9314 | 9231 | 9239 | 119,645,600 | +0.00(+0.00%) |
Feb 24, 2003 | 9303 | 9314 | 9231 | 9239 | 0 | -11.39(-0.12%) |
Feb 22, 2003 | 9361 | 9365 | 9231 | 9251 | 175,479,200 | -139.62(-1.49%) |
Feb 21, 2003 | 9415 | 9461 | 9381 | 9390 | 157,138,592 | -37.15(-0.39%) |
Feb 20, 2003 | 9461 | 9464 | 9389 | 9428 | 171,202,208 | +30.58(+0.33%) |
Feb 19, 2003 | 9368 | 9418 | 9342 | 9397 | 123,444,800 | +13.37(+0.14%) |
Feb 18, 2003 | 9312 | 9393 | 9312 | 9384 | 193,064,000 | +0.00(+0.00%) |
Feb 17, 2003 | 9312 | 9393 | 9312 | 9384 | 0 | +181.92(+1.98%) |
Feb 15, 2003 | 9201 | 9254 | 9191 | 9202 | 127,095,400 | +28.33(+0.31%) |
Feb 14, 2003 | 9273 | 9283 | 9143 | 9173 | 182,251,200 | -141.47(-1.52%) |
Feb 13, 2003 | 9170 | 9335 | 9163 | 9315 | 173,360,400 | +119.99(+1.30%) |
Feb 12, 2003 | 9237 | 9285 | 9151 | 9195 | 201,740,000 | -37.23(-0.40%) |
Feb 11, 2003 | 9135 | 9232 | 9132 | 9232 | 145,628,000 | +0.00(+0.00%) |
Feb 10, 2003 | 9135 | 9232 | 9132 | 9232 | 0 | +81.19(+0.89%) |
Feb 08, 2003 | 9099 | 9164 | 9073 | 9151 | 153,250,800 | +24.80(+0.27%) |
Feb 07, 2003 | 9178 | 9185 | 9095 | 9126 | 191,530,592 | -54.32(-0.59%) |
Feb 06, 2003 | 9215 | 9239 | 9156 | 9180 | 156,418,400 | -72.24(-0.78%) |
Feb 05, 2003 | 9327 | 9332 | 9208 | 9253 | 157,056,000 | +0.00(+0.00%) |