Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9120 | 9141 | 9077 | 9083 | 97,400 | -20.95(-0.23%) |
Jun 27, 2003 | 9015 | 9133 | 9015 | 9104 | 91,800 | +180.65(+2.02%) |
Jun 26, 2003 | 8931 | 8941 | 8847 | 8923 | 68,400 | -8.85(-0.10%) |
Jun 25, 2003 | 8900 | 8978 | 8900 | 8932 | 73,600 | +13.00(+0.15%) |
Jun 24, 2003 | 9060 | 9075 | 8896 | 8919 | 74,800 | -217.88(-2.38%) |
Jun 23, 2003 | 9113 | 9173 | 9074 | 9137 | 95,200 | +16.75(+0.18%) |
Jun 20, 2003 | 9034 | 9123 | 9032 | 9120 | 81,400 | +9.88(+0.11%) |
Jun 19, 2003 | 9118 | 9141 | 9002 | 9111 | 69,600 | +17.54(+0.19%) |
Jun 18, 2003 | 9090 | 9189 | 9081 | 9093 | 75,000 | +59.97(+0.66%) |
Jun 17, 2003 | 8944 | 9062 | 8944 | 9033 | 77,800 | +193.17(+2.19%) |
Jun 16, 2003 | 8924 | 8924 | 8809 | 8840 | 53,200 | -140.81(-1.57%) |
Jun 13, 2003 | 8942 | 9021 | 8891 | 8981 | 126,000 | +62.04(+0.70%) |
Jun 12, 2003 | 8980 | 9002 | 8893 | 8919 | 78,600 | +28.30(+0.32%) |
Jun 11, 2003 | 8834 | 9007 | 8834 | 8890 | 98,600 | +101.21(+1.15%) |
Jun 10, 2003 | 8753 | 8807 | 8717 | 8789 | 69,800 | -33.64(-0.38%) |
Jun 09, 2003 | 8790 | 8883 | 8748 | 8823 | 94,000 | +36.86(+0.42%) |
Jun 06, 2003 | 8685 | 8814 | 8633 | 8786 | 92,400 | +128.64(+1.49%) |
Jun 05, 2003 | 8652 | 8686 | 8607 | 8657 | 89,600 | +99.37(+1.16%) |
Jun 04, 2003 | 8618 | 8672 | 8558 | 8558 | 67,800 | -6.63(-0.08%) |
Jun 03, 2003 | 8548 | 8606 | 8492 | 8564 | 65,000 | +17.32(+0.20%) |
Jun 02, 2003 | 8490 | 8602 | 8489 | 8547 | 77,000 | +122.66(+1.46%) |
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%) |