Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9252 | 9266 | 9179 | 9259 | 151,874,208 | +18.16(+0.20%) |
Jan 30, 2003 | 9272 | 9282 | 9204 | 9241 | 179,591,200 | -84.81(-0.91%) |
Jan 29, 2003 | 9244 | 9341 | 9237 | 9326 | 132,839,200 | +26.93(+0.29%) |
Jan 28, 2003 | 9327 | 9327 | 9253 | 9299 | 192,059,392 | +0.00(+0.00%) |
Jan 27, 2003 | 9327 | 9327 | 9253 | 9299 | 0 | -161.93(-1.71%) |
Jan 25, 2003 | 9558 | 9575 | 9416 | 9461 | 220,192,000 | -124.10(-1.29%) |
Jan 24, 2003 | 9514 | 9607 | 9514 | 9585 | 143,682,000 | +24.41(+0.26%) |
Jan 23, 2003 | 9485 | 9581 | 9457 | 9560 | 177,654,800 | -8.18(-0.09%) |
Jan 22, 2003 | 9558 | 9595 | 9548 | 9568 | 142,951,600 | +16.45(+0.17%) |
Jan 21, 2003 | 9552 | 9560 | 9502 | 9552 | 176,223,008 | +0.00(+0.00%) |
Jan 20, 2003 | 9552 | 9560 | 9502 | 9552 | 0 | -62.57(-0.65%) |
Jan 18, 2003 | 9731 | 9733 | 9597 | 9615 | 171,659,392 | -128.64(-1.32%) |
Jan 17, 2003 | 9798 | 9824 | 9727 | 9743 | 189,955,008 | -130.26(-1.32%) |
Jan 16, 2003 | 9807 | 9893 | 9807 | 9873 | 215,218,800 | +77.18(+0.79%) |
Jan 15, 2003 | 9813 | 9844 | 9781 | 9796 | 168,152,000 | -37.77(-0.38%) |
Jan 14, 2003 | 9752 | 9834 | 9752 | 9834 | 197,967,600 | +0.00(+0.00%) |
Jan 13, 2003 | 9752 | 9834 | 9752 | 9834 | 0 | +112.58(+1.16%) |
Jan 11, 2003 | 9712 | 9778 | 9689 | 9722 | 172,862,208 | +46.09(+0.48%) |
Jan 10, 2003 | 9626 | 9678 | 9599 | 9675 | 129,623,200 | -12.80(-0.13%) |
Jan 09, 2003 | 9632 | 9781 | 9624 | 9688 | 202,439,200 | +35.81(+0.37%) |
Jan 08, 2003 | 9711 | 9711 | 9592 | 9652 | 267,021,792 | -13.56(-0.14%) |
Jan 07, 2003 | 9605 | 9684 | 9561 | 9666 | 234,912,800 | +0.00(+0.00%) |
Jan 06, 2003 | 9605 | 9684 | 9561 | 9666 | 0 | +82.11(+0.86%) |
Jan 04, 2003 | 9523 | 9586 | 9521 | 9584 | 291,454,400 | +218.33(+2.33%) |
Jan 03, 2003 | 9334 | 9378 | 9295 | 9366 | 126,907,400 | +0.00(+0.00%) |
Jan 02, 2003 | 9334 | 9378 | 9295 | 9366 | 0 | +44.23(+0.47%) |
Jan 01, 2003 | 9299 | 9332 | 9292 | 9321 | 76,193,400 | +48.96(+0.53%) |
Dec 31, 2002 | 9346 | 9363 | 9245 | 9272 | 220,730,400 | +0.00(+0.00%) |
Dec 30, 2002 | 9346 | 9363 | 9245 | 9272 | 0 | -172.93(-1.83%) |
Dec 28, 2002 | 9542 | 9551 | 9426 | 9445 | 137,671,200 | +0.00(+0.00%) |
Dec 27, 2002 | 9542 | 9551 | 9426 | 9445 | 0 | -116.37(-1.22%) |
Dec 25, 2002 | 9586 | 9594 | 9554 | 9562 | 103,219,200 | -9.30(-0.10%) |
Dec 24, 2002 | 9641 | 9641 | 9552 | 9571 | 226,114,000 | +0.00(+0.00%) |
Dec 23, 2002 | 9641 | 9641 | 9552 | 9571 | 0 | -57.76(-0.60%) |
Dec 21, 2002 | 9500 | 9632 | 9479 | 9629 | 225,083,200 | +70.83(+0.74%) |
Dec 20, 2002 | 9545 | 9590 | 9478 | 9558 | 263,977,408 | +9.21(+0.10%) |
Dec 19, 2002 | 9653 | 9657 | 9527 | 9549 | 232,401,408 | -167.09(-1.72%) |
Dec 18, 2002 | 9787 | 9788 | 9682 | 9716 | 225,197,792 | +59.28(+0.61%) |
Dec 17, 2002 | 9645 | 9678 | 9628 | 9656 | 150,167,600 | +0.00(+0.00%) |
Dec 16, 2002 | 9645 | 9678 | 9628 | 9656 | 0 | -71.97(-0.74%) |
Dec 14, 2002 | 9743 | 9755 | 9696 | 9728 | 194,733,600 | -85.35(-0.87%) |
Dec 13, 2002 | 9817 | 9853 | 9773 | 9814 | 167,642,000 | +29.21(+0.30%) |
Dec 12, 2002 | 9875 | 9884 | 9742 | 9785 | 304,184,608 | -73.42(-0.74%) |
Dec 11, 2002 | 9764 | 9869 | 9764 | 9858 | 398,318,016 | -10.49(-0.11%) |
Dec 10, 2002 | 9989 | 9999 | 9822 | 9868 | 528,145,408 | +0.00(+0.00%) |
Dec 09, 2002 | 9989 | 9999 | 9822 | 9868 | 0 | -105.27(-1.06%) |
Dec 07, 2002 | 9941 | 9979 | 9891 | 9974 | 201,891,600 | -36.15(-0.36%) |
Dec 06, 2002 | 9998 | 10036 | 9940 | 10010 | 177,262,400 | +14.17(+0.14%) |
Dec 05, 2002 | 10123 | 10123 | 9942 | 9996 | 400,244,000 | -231.27(-2.26%) |
Dec 04, 2002 | 10188 | 10247 | 10180 | 10227 | 288,807,616 | +21.80(+0.21%) |
Dec 03, 2002 | 10108 | 10205 | 10080 | 10205 | 320,709,184 | +0.00(+0.00%) |
Dec 02, 2002 | 10108 | 10205 | 10080 | 10205 | 0 | +135.30(+1.34%) |
Nov 30, 2002 | 10170 | 10170 | 10062 | 10070 | 324,384,000 | -77.90(-0.77%) |
Nov 29, 2002 | 10090 | 10169 | 10083 | 10148 | 417,455,008 | +203.21(+2.04%) |
Nov 28, 2002 | 9913 | 10014 | 9912 | 9945 | 298,967,392 | -50.93(-0.51%) |
Nov 27, 2002 | 10052 | 10058 | 9976 | 9996 | 225,905,200 | -105.28(-1.04%) |
Nov 26, 2002 | 10031 | 10119 | 10029 | 10101 | 246,009,200 | +0.00(+0.00%) |
Nov 25, 2002 | 10031 | 10119 | 10029 | 10101 | 0 | +35.50(+0.35%) |
Nov 23, 2002 | 10112 | 10129 | 10038 | 10065 | 205,486,592 | +61.80(+0.62%) |
Nov 22, 2002 | 10081 | 10081 | 9990 | 10004 | 214,189,408 | +32.35(+0.32%) |
Nov 21, 2002 | 9952 | 10012 | 9948 | 9971 | 189,936,400 | +6.12(+0.06%) |
Nov 20, 2002 | 9882 | 9997 | 9857 | 9965 | 236,917,600 | +44.94(+0.45%) |
Nov 19, 2002 | 9994 | 10006 | 9843 | 9920 | 250,304,400 | +0.00(+0.00%) |
Nov 18, 2002 | 9994 | 10006 | 9843 | 9920 | 0 | +54.44(+0.55%) |
Nov 16, 2002 | 9722 | 9886 | 9722 | 9866 | 424,897,792 | +124.81(+1.28%) |
Nov 15, 2002 | 9644 | 9806 | 9644 | 9741 | 345,678,016 | +124.22(+1.29%) |
Nov 14, 2002 | 9646 | 9646 | 9534 | 9617 | 200,873,600 | +2.78(+0.03%) |
Nov 13, 2002 | 9530 | 9650 | 9522 | 9614 | 228,389,408 | +32.96(+0.34%) |
Nov 12, 2002 | 9700 | 9700 | 9528 | 9581 | 264,728,400 | +0.00(+0.00%) |
Nov 11, 2002 | 9700 | 9700 | 9528 | 9581 | 0 | -189.80(-1.94%) |
Nov 09, 2002 | 9714 | 9796 | 9708 | 9771 | 313,337,792 | -73.70(-0.75%) |
Nov 08, 2002 | 9759 | 9880 | 9720 | 9844 | 335,469,600 | +70.40(+0.72%) |
Nov 07, 2002 | 9788 | 9822 | 9752 | 9774 | 254,543,008 | +118.62(+1.23%) |
Nov 06, 2002 | 9752 | 9752 | 9607 | 9655 | 193,967,008 | -65.47(-0.67%) |
Nov 05, 2002 | 9588 | 9739 | 9566 | 9721 | 213,267,392 | +0.00(+0.00%) |
Nov 04, 2002 | 9588 | 9739 | 9566 | 9721 | 0 | +313.15(+3.33%) |
Nov 02, 2002 | 9468 | 9495 | 9388 | 9408 | 199,148,800 | -33.57(-0.36%) |