Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2003 | 6049 | 6065 | 5943 | 6029 | 96,000 | +6.80(+0.11%) |
Mar 28, 2003 | 6064 | 6102 | 5999 | 6022 | 114,000 | -120.40(-1.96%) |
Mar 27, 2003 | 6169 | 6229 | 6086 | 6143 | 139,000 | +19.00(+0.31%) |
Mar 26, 2003 | 5965 | 6147 | 5882 | 6124 | 155,000 | +118.80(+1.98%) |
Mar 25, 2003 | 6162 | 6170 | 5989 | 6005 | 125,000 | -253.00(-4.04%) |
Mar 22, 2003 | 6154 | 6258 | 6136 | 6258 | 201,600 | +155.90(+2.55%) |
Mar 21, 2003 | 6127 | 6192 | 6039 | 6102 | 137,600 | -69.20(-1.12%) |
Mar 20, 2003 | 6129 | 6258 | 6075 | 6171 | 142,200 | +81.70(+1.34%) |
Mar 19, 2003 | 6084 | 6207 | 6040 | 6090 | 236,000 | +25.10(+0.41%) |
Mar 18, 2003 | 5745 | 6103 | 5720 | 6064 | 188,400 | +159.60(+2.70%) |
Mar 15, 2003 | 5722 | 5905 | 5708 | 5905 | 188,600 | +234.20(+4.13%) |
Mar 14, 2003 | 5510 | 5671 | 5510 | 5671 | 144,200 | +218.30(+4.00%) |
Mar 13, 2003 | 5630 | 5638 | 5448 | 5452 | 171,200 | -154.00(-2.75%) |
Mar 12, 2003 | 5593 | 5654 | 5534 | 5606 | 150,000 | +37.00(+0.66%) |
Mar 11, 2003 | 5749 | 5756 | 5569 | 5569 | 135,400 | -147.10(-2.57%) |
Mar 08, 2003 | 5798 | 5812 | 5711 | 5716 | 157,200 | -100.40(-1.73%) |
Mar 07, 2003 | 5887 | 5910 | 5804 | 5817 | 121,400 | -62.90(-1.07%) |
Mar 06, 2003 | 5824 | 5892 | 5799 | 5880 | 96,600 | +18.00(+0.31%) |
Mar 05, 2003 | 5953 | 5953 | 5820 | 5862 | 105,000 | -125.40(-2.09%) |
Mar 04, 2003 | 6026 | 6113 | 5979 | 5987 | 108,800 | -12.20(-0.20%) |
Mar 01, 2003 | 5874 | 5999 | 5834 | 5999 | 130,200 | +111.70(+1.90%) |
Feb 28, 2003 | 5813 | 5903 | 5772 | 5888 | 134,800 | +105.70(+1.83%) |
Feb 27, 2003 | 5878 | 5897 | 5749 | 5782 | 144,600 | -21.20(-0.37%) |
Feb 26, 2003 | 5912 | 5924 | 5794 | 5803 | 134,200 | -148.90(-2.50%) |
Feb 25, 2003 | 6065 | 6073 | 5952 | 5952 | 96,400 | -91.10(-1.51%) |
Feb 22, 2003 | 5982 | 6043 | 5942 | 6043 | 93,600 | +53.90(+0.90%) |
Feb 21, 2003 | 6066 | 6124 | 5957 | 5989 | 116,800 | -47.50(-0.79%) |
Feb 20, 2003 | 6136 | 6148 | 6037 | 6037 | 119,200 | -128.20(-2.08%) |
Feb 19, 2003 | 6081 | 6187 | 6048 | 6165 | 120,400 | +82.10(+1.35%) |
Feb 18, 2003 | 6052 | 6106 | 6040 | 6083 | 80,000 | +110.10(+1.84%) |
Feb 15, 2003 | 5841 | 6032 | 5831 | 5973 | 105,200 | +155.20(+2.67%) |
Feb 14, 2003 | 5793 | 5899 | 5765 | 5818 | 116,800 | -22.60(-0.39%) |
Feb 13, 2003 | 5871 | 5879 | 5822 | 5840 | 107,400 | -83.10(-1.40%) |
Feb 12, 2003 | 5846 | 5933 | 5837 | 5923 | 114,400 | +135.70(+2.34%) |
Feb 11, 2003 | 5822 | 5830 | 5742 | 5788 | 104,400 | -21.70(-0.37%) |
Feb 08, 2003 | 5898 | 5898 | 5782 | 5809 | 108,600 | -76.30(-1.30%) |
Feb 07, 2003 | 5908 | 5975 | 5828 | 5886 | 124,200 | -117.00(-1.95%) |
Feb 06, 2003 | 5886 | 6003 | 5817 | 6003 | 188,000 | +129.70(+2.21%) |
Feb 05, 2003 | 6010 | 6011 | 5872 | 5873 | 116,800 | -144.30(-2.40%) |
Feb 04, 2003 | 5989 | 6043 | 5977 | 6017 | 104,400 | +69.50(+1.17%) |
Feb 01, 2003 | 5912 | 5968 | 5889 | 5948 | 172,200 | -71.90(-1.19%) |
Jan 31, 2003 | 5959 | 6039 | 5935 | 6020 | 173,200 | +78.60(+1.32%) |
Jan 30, 2003 | 5965 | 5965 | 5790 | 5941 | 173,400 | -14.40(-0.24%) |
Jan 29, 2003 | 6069 | 6087 | 5918 | 5955 | 164,800 | -67.00(-1.11%) |
Jan 28, 2003 | 6230 | 6235 | 6022 | 6022 | 166,400 | -246.50(-3.93%) |
Jan 25, 2003 | 6341 | 6378 | 6262 | 6269 | 128,200 | -41.30(-0.65%) |
Jan 24, 2003 | 6314 | 6384 | 6274 | 6310 | 138,400 | +60.50(+0.97%) |
Jan 23, 2003 | 6338 | 6353 | 6227 | 6250 | 164,800 | -96.60(-1.52%) |
Jan 22, 2003 | 6444 | 6502 | 6338 | 6346 | 112,600 | -44.50(-0.70%) |
Jan 21, 2003 | 6408 | 6484 | 6387 | 6391 | 91,200 | -67.40(-1.04%) |
Jan 18, 2003 | 6558 | 6571 | 6422 | 6458 | 161,200 | -152.40(-2.31%) |
Jan 17, 2003 | 6508 | 6611 | 6498 | 6611 | 133,600 | +43.80(+0.67%) |
Jan 16, 2003 | 6619 | 6646 | 6544 | 6567 | 155,800 | -22.40(-0.34%) |
Jan 15, 2003 | 6565 | 6589 | 6504 | 6589 | 118,600 | +54.50(+0.83%) |
Jan 14, 2003 | 6470 | 6576 | 6468 | 6535 | 133,600 | +95.80(+1.49%) |
Jan 11, 2003 | 6414 | 6476 | 6347 | 6439 | 142,800 | +5.90(+0.09%) |
Jan 10, 2003 | 6331 | 6447 | 6237 | 6433 | 121,000 | +55.80(+0.87%) |
Jan 09, 2003 | 6316 | 6466 | 6310 | 6377 | 152,600 | +27.90(+0.44%) |
Jan 08, 2003 | 6350 | 6385 | 6299 | 6349 | 125,600 | +112.00(+1.80%) |
Jan 04, 2003 | 6285 | 6331 | 6208 | 6237 | 84,000 | -46.70(-0.74%) |