Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8389 | 8462 | 8380 | 8425 | 77,200 | +49.15(+0.59%) |
May 29, 2003 | 8275 | 8384 | 8264 | 8375 | 62,000 | +141.18(+1.71%) |
May 28, 2003 | 8216 | 8312 | 8216 | 8234 | 48,800 | +113.94(+1.40%) |
May 27, 2003 | 8196 | 8206 | 8107 | 8120 | 46,200 | -107.08(-1.30%) |
May 26, 2003 | 8192 | 8263 | 8192 | 8227 | 47,600 | +42.56(+0.52%) |
May 23, 2003 | 8120 | 8220 | 8110 | 8185 | 64,200 | +133.10(+1.65%) |
May 22, 2003 | 8008 | 8073 | 7998 | 8052 | 61,400 | +33.15(+0.41%) |
May 21, 2003 | 8061 | 8121 | 7983 | 8019 | 59,400 | -40.97(-0.51%) |
May 20, 2003 | 7987 | 8101 | 7962 | 8059 | 58,800 | +20.35(+0.25%) |
May 19, 2003 | 8091 | 8099 | 7974 | 8039 | 63,600 | -78.16(-0.96%) |
May 16, 2003 | 8127 | 8152 | 8087 | 8117 | 54,000 | -6.11(-0.08%) |
May 15, 2003 | 8218 | 8218 | 8081 | 8123 | 67,200 | -121.51(-1.47%) |
May 14, 2003 | 8210 | 8271 | 8188 | 8245 | 55,600 | +54.65(+0.67%) |
May 13, 2003 | 8254 | 8339 | 8190 | 8190 | 63,400 | -30.86(-0.38%) |
May 12, 2003 | 8194 | 8237 | 8152 | 8221 | 58,600 | +68.96(+0.85%) |
May 09, 2003 | 8084 | 8152 | 8009 | 8152 | 65,000 | +120.61(+1.50%) |
May 08, 2003 | 8073 | 8073 | 8019 | 8032 | 53,600 | -78.22(-0.96%) |
May 07, 2003 | 8127 | 8156 | 8062 | 8110 | 57,600 | +26.21(+0.32%) |
May 06, 2003 | 7995 | 8133 | 7995 | 8084 | 61,400 | +176.37(+2.23%) |
May 02, 2003 | 7863 | 7907 | 7792 | 7907 | 53,400 | +43.90(+0.56%) |
May 01, 2003 | 7804 | 7896 | 7746 | 7863 | 55,800 | +31.87(+0.41%) |
Apr 30, 2003 | 7695 | 7831 | 7695 | 7831 | 63,200 | +223.54(+2.94%) |
Apr 28, 2003 | 7679 | 7685 | 7604 | 7608 | 46,000 | -91.62(-1.19%) |
Apr 25, 2003 | 7806 | 7806 | 7661 | 7700 | 52,200 | -155.07(-1.97%) |
Apr 24, 2003 | 7844 | 7938 | 7806 | 7855 | 51,400 | +61.19(+0.79%) |
Apr 23, 2003 | 7829 | 7896 | 7757 | 7793 | 52,000 | +2.92(+0.04%) |
Apr 22, 2003 | 7947 | 7947 | 7748 | 7790 | 47,800 | -178.62(-2.24%) |
Apr 21, 2003 | 7889 | 7997 | 7853 | 7969 | 49,400 | +94.57(+1.20%) |
Apr 18, 2003 | 7866 | 7899 | 7864 | 7875 | 47,600 | +52.61(+0.67%) |
Apr 17, 2003 | 7829 | 7851 | 7808 | 7822 | 48,400 | -57.59(-0.73%) |
Apr 16, 2003 | 7898 | 7935 | 7857 | 7879 | 63,400 | +40.66(+0.52%) |
Apr 15, 2003 | 7805 | 7906 | 7805 | 7839 | 60,800 | +86.73(+1.12%) |
Apr 14, 2003 | 7831 | 7886 | 7693 | 7752 | 64,600 | -64.39(-0.82%) |
Apr 11, 2003 | 7961 | 7974 | 7808 | 7816 | 65,400 | -163.63(-2.05%) |
Apr 10, 2003 | 8029 | 8031 | 7941 | 7980 | 51,400 | -77.49(-0.96%) |
Apr 09, 2003 | 8091 | 8160 | 8025 | 8058 | 57,600 | -73.80(-0.91%) |
Apr 08, 2003 | 8200 | 8200 | 8071 | 8131 | 50,400 | -118.57(-1.44%) |
Apr 07, 2003 | 8124 | 8250 | 8077 | 8250 | 51,000 | +175.86(+2.18%) |
Apr 05, 2003 | 8000 | 8101 | 7966 | 8074 | 51,200 | +56.37(+0.70%) |
Apr 04, 2003 | 8161 | 8178 | 7999 | 8018 | 53,400 | -52.10(-0.65%) |
Apr 03, 2003 | 8053 | 8070 | 7918 | 8070 | 51,800 | +83.13(+1.04%) |
Apr 02, 2003 | 7907 | 8019 | 7867 | 7987 | 54,400 | +14.01(+0.18%) |
Apr 01, 2003 | 8240 | 8240 | 7951 | 7973 | 45,600 | +0.00(+0.00%) |
Mar 31, 2003 | 8240 | 8240 | 7951 | 7973 | 0 | -307.45(-3.71%) |
Mar 29, 2003 | 8361 | 8361 | 8248 | 8280 | 43,800 | -88.51(-1.06%) |
Mar 28, 2003 | 8352 | 8382 | 8324 | 8369 | 43,800 | +16.75(+0.20%) |
Mar 27, 2003 | 8257 | 8376 | 8257 | 8352 | 39,400 | +113.16(+1.37%) |
Mar 26, 2003 | 8352 | 8377 | 8232 | 8239 | 48,200 | -196.31(-2.33%) |
Mar 25, 2003 | 8300 | 8451 | 8300 | 8435 | 58,000 | +0.00(+0.00%) |
Mar 24, 2003 | 8300 | 8451 | 8300 | 8435 | 0 | +240.02(+2.93%) |
Mar 21, 2003 | 8128 | 8287 | 8122 | 8195 | 54,600 | +144.01(+1.79%) |
Mar 20, 2003 | 7956 | 8051 | 7825 | 8051 | 48,400 | +96.58(+1.21%) |
Mar 19, 2003 | 7975 | 8081 | 7954 | 7954 | 56,000 | +82.82(+1.05%) |
Mar 18, 2003 | 8010 | 8018 | 7871 | 7872 | 41,200 | +0.00(+0.00%) |
Mar 17, 2003 | 8010 | 8018 | 7871 | 7872 | 0 | -131.05(-1.64%) |
Mar 15, 2003 | 7912 | 8038 | 7912 | 8003 | 1,037,455,616 | +134.13(+1.70%) |
Mar 14, 2003 | 7969 | 8003 | 7869 | 7869 | 408,692,800 | -74.48(-0.94%) |
Mar 13, 2003 | 7908 | 7998 | 7888 | 7943 | 505,407,616 | +80.61(+1.03%) |
Mar 12, 2003 | 7971 | 8062 | 7862 | 7862 | 678,628,416 | -179.83(-2.24%) |
Mar 11, 2003 | 8097 | 8113 | 7975 | 8042 | 539,740,992 | +0.00(+0.00%) |
Mar 10, 2003 | 8097 | 8113 | 7975 | 8042 | 0 | -101.86(-1.25%) |
Mar 08, 2003 | 8297 | 8336 | 8144 | 8144 | 564,456,832 | -225.03(-2.69%) |
Mar 07, 2003 | 8462 | 8509 | 8369 | 8369 | 593,320,576 | -103.47(-1.22%) |
Mar 06, 2003 | 8402 | 8494 | 8371 | 8473 | 569,636,608 | -7.60(-0.09%) |
Mar 05, 2003 | 8475 | 8500 | 8415 | 8480 | 468,741,792 | -10.18(-0.12%) |
Mar 04, 2003 | 8397 | 8490 | 8357 | 8490 | 465,136,384 | +0.00(+0.00%) |
Mar 03, 2003 | 8397 | 8490 | 8357 | 8490 | 0 | +127.36(+1.52%) |