Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2003 | 8430 | 8449 | 8332 | 8363 | 496,881,984 | +3.66(+0.04%) |
Feb 28, 2003 | 8344 | 8378 | 8267 | 8359 | 502,865,984 | +2.57(+0.03%) |
Feb 27, 2003 | 8327 | 8429 | 8327 | 8357 | 408,184,384 | -3.68(-0.04%) |
Feb 26, 2003 | 8476 | 8481 | 8325 | 8360 | 495,549,600 | -204.46(-2.39%) |
Feb 25, 2003 | 8504 | 8607 | 8489 | 8565 | 374,840,800 | +0.00(+0.00%) |
Feb 24, 2003 | 8504 | 8607 | 8489 | 8565 | 0 | +51.41(+0.60%) |
Feb 22, 2003 | 8653 | 8685 | 8507 | 8514 | 456,682,208 | -137.38(-1.59%) |
Feb 21, 2003 | 8626 | 8651 | 8576 | 8651 | 441,356,992 | -27.52(-0.32%) |
Feb 20, 2003 | 8757 | 8773 | 8667 | 8678 | 540,626,432 | -14.53(-0.17%) |
Feb 19, 2003 | 8775 | 8794 | 8674 | 8693 | 611,585,216 | -78.92(-0.90%) |
Feb 18, 2003 | 8766 | 8821 | 8732 | 8772 | 628,536,192 | +0.00(+0.00%) |
Feb 17, 2003 | 8766 | 8821 | 8732 | 8772 | 0 | +69.97(+0.80%) |
Feb 15, 2003 | 8627 | 8772 | 8614 | 8702 | 714,486,208 | +102.26(+1.19%) |
Feb 14, 2003 | 8645 | 8673 | 8550 | 8600 | 540,752,768 | -64.51(-0.74%) |
Feb 13, 2003 | 8515 | 8677 | 8515 | 8664 | 658,504,576 | +0.00(+0.00%) |
Feb 12, 2003 | 8515 | 8677 | 8515 | 8664 | 0 | +179.24(+2.11%) |
Feb 11, 2003 | 8427 | 8502 | 8427 | 8485 | 376,913,792 | +0.00(+0.00%) |
Feb 10, 2003 | 8427 | 8502 | 8427 | 8485 | 0 | +36.77(+0.44%) |
Feb 08, 2003 | 8483 | 8517 | 8423 | 8448 | 383,372,800 | -36.03(-0.42%) |
Feb 07, 2003 | 8562 | 8595 | 8451 | 8484 | 484,900,608 | -65.66(-0.77%) |
Feb 06, 2003 | 8425 | 8574 | 8424 | 8550 | 553,700,992 | +64.95(+0.77%) |
Feb 05, 2003 | 8556 | 8579 | 8485 | 8485 | 596,242,176 | -15.89(-0.19%) |
Feb 04, 2003 | 8286 | 8512 | 8254 | 8501 | 506,553,408 | +0.00(+0.00%) |
Feb 03, 2003 | 8286 | 8512 | 8254 | 8501 | 0 | +160.85(+1.93%) |
Feb 01, 2003 | 8292 | 8348 | 8237 | 8340 | 583,234,176 | +23.13(+0.28%) |
Jan 31, 2003 | 8365 | 8407 | 8312 | 8317 | 536,095,616 | -14.27(-0.17%) |
Jan 30, 2003 | 8530 | 8530 | 8304 | 8331 | 540,654,016 | -194.31(-2.28%) |
Jan 29, 2003 | 8532 | 8583 | 8511 | 8525 | 508,021,184 | -84.08(-0.98%) |
Jan 28, 2003 | 8656 | 8690 | 8589 | 8609 | 504,887,616 | +0.00(+0.00%) |
Jan 27, 2003 | 8656 | 8690 | 8589 | 8609 | 0 | -122.18(-1.40%) |
Jan 25, 2003 | 8779 | 8826 | 8701 | 8732 | 773,407,232 | -59.27(-0.67%) |
Jan 24, 2003 | 8649 | 8795 | 8562 | 8791 | 796,891,776 | +179.88(+2.09%) |
Jan 23, 2003 | 8681 | 8709 | 8569 | 8611 | 696,631,168 | -97.54(-1.12%) |
Jan 22, 2003 | 8562 | 8755 | 8529 | 8709 | 641,889,600 | +149.76(+1.75%) |
Jan 21, 2003 | 8639 | 8658 | 8495 | 8559 | 645,672,832 | +0.00(+0.00%) |
Jan 20, 2003 | 8639 | 8658 | 8495 | 8559 | 0 | -131.43(-1.51%) |
Jan 18, 2003 | 8567 | 8733 | 8562 | 8690 | 648,807,808 | +81.08(+0.94%) |
Jan 17, 2003 | 8573 | 8620 | 8536 | 8609 | 591,225,600 | -2.58(-0.03%) |
Jan 16, 2003 | 8564 | 8612 | 8475 | 8612 | 597,795,392 | +58.69(+0.69%) |
Jan 15, 2003 | 8513 | 8570 | 8452 | 8553 | 462,942,592 | +0.00(+0.00%) |
Jan 14, 2003 | 8513 | 8570 | 8452 | 8553 | 0 | +82.61(+0.98%) |
Jan 13, 2003 | 8470 | 8470 | 8470 | 8470 | 0 | +0.00(+0.00%) |
Jan 11, 2003 | 8563 | 8570 | 8378 | 8470 | 495,221,600 | -27.48(-0.32%) |
Jan 10, 2003 | 8440 | 8498 | 8401 | 8498 | 394,982,400 | -19.87(-0.23%) |
Jan 09, 2003 | 8614 | 8614 | 8491 | 8518 | 380,133,408 | -138.70(-1.60%) |
Jan 08, 2003 | 8811 | 8829 | 8655 | 8656 | 480,549,792 | -56.83(-0.65%) |
Jan 07, 2003 | 8670 | 8762 | 8670 | 8713 | 232,615,008 | +0.00(+0.00%) |