Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3928 | 3943 | 3912 | 3926 | 1,652,092,032 | -1.80(-0.05%) |
Apr 29, 2003 | 3940 | 3976 | 3915 | 3928 | 1,810,669,952 | -12.50(-0.32%) |
Apr 28, 2003 | 3870 | 3943 | 3856 | 3940 | 1,208,579,968 | +0.00(+0.00%) |
Apr 27, 2003 | 3870 | 3943 | 3856 | 3940 | 1,208,579,968 | +70.10(+1.81%) |
Apr 25, 2003 | 3899 | 3919 | 3860 | 3870 | 1,380,173,952 | -28.80(-0.74%) |
Apr 24, 2003 | 3966 | 3978 | 3892 | 3899 | 1,506,461,952 | -67.50(-1.70%) |
Apr 23, 2003 | 3918 | 3997 | 3918 | 3966 | 1,707,234,944 | +48.80(+1.25%) |
Apr 22, 2003 | 3889 | 3924 | 3874 | 3918 | 970,974,976 | +28.50(+0.73%) |
Apr 21, 2003 | 3889 | 3889 | 3889 | 3889 | 0 | +0.00(+0.00%) |
Apr 20, 2003 | 3889 | 3889 | 3889 | 3889 | 0 | +0.00(+0.00%) |
Apr 18, 2003 | 3889 | 3889 | 3889 | 3889 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 3855 | 3905 | 3826 | 3889 | 1,048,616,000 | +34.30(+0.89%) |
Apr 16, 2003 | 3917 | 3968 | 3850 | 3855 | 1,796,312,064 | -62.00(-1.58%) |
Apr 15, 2003 | 3849 | 3926 | 3849 | 3917 | 1,425,491,968 | +67.50(+1.75%) |
Apr 14, 2003 | 3808 | 3857 | 3801 | 3849 | 1,049,779,008 | +0.00(+0.00%) |
Apr 13, 2003 | 3808 | 3857 | 3801 | 3849 | 1,049,779,008 | +41.30(+1.08%) |
Apr 11, 2003 | 3803 | 3871 | 3803 | 3808 | 1,239,380,992 | +4.80(+0.13%) |
Apr 10, 2003 | 3861 | 3871 | 3803 | 3803 | 1,322,265,984 | -58.10(-1.50%) |
Apr 09, 2003 | 3869 | 3907 | 3824 | 3861 | 1,518,967,040 | -7.40(-0.19%) |
Apr 08, 2003 | 3936 | 3936 | 3868 | 3869 | 1,606,528,000 | -67.00(-1.70%) |
Apr 07, 2003 | 3814 | 3962 | 3814 | 3936 | 1,699,069,056 | +0.00(+0.00%) |
Apr 06, 2003 | 3814 | 3962 | 3814 | 3936 | 1,699,069,056 | +121.40(+3.18%) |
Apr 05, 2003 | 3771 | 3842 | 3752 | 3814 | 1,489,198,976 | +43.30(+1.15%) |
Apr 04, 2003 | 3753 | 3808 | 3744 | 3771 | 1,730,925,952 | +17.70(+0.47%) |
Apr 03, 2003 | 3685 | 3778 | 3682 | 3753 | 1,757,136,000 | +68.60(+1.86%) |
Apr 02, 2003 | 3613 | 3692 | 3612 | 3685 | 1,390,913,024 | +71.50(+1.98%) |
Apr 01, 2003 | 3708 | 3708 | 3581 | 3613 | 1,399,643,008 | +0.00(+0.00%) |
Mar 31, 2003 | 3708 | 3708 | 3581 | 3613 | 1,399,643,008 | -95.20(-2.57%) |
Mar 29, 2003 | 3729 | 3753 | 3696 | 3708 | 1,289,804,032 | -20.60(-0.55%) |
Mar 28, 2003 | 3793 | 3793 | 3712 | 3729 | 1,581,657,984 | -64.00(-1.69%) |
Mar 27, 2003 | 3762 | 3810 | 3735 | 3793 | 1,609,739,008 | +31.10(+0.83%) |
Mar 26, 2003 | 3743 | 3783 | 3660 | 3762 | 1,799,558,016 | +18.70(+0.50%) |
Mar 25, 2003 | 3861 | 3861 | 3734 | 3743 | 1,199,204,992 | +0.00(+0.00%) |
Mar 24, 2003 | 3861 | 3861 | 3734 | 3743 | 1,199,204,992 | -117.80(-3.05%) |
Mar 22, 2003 | 3766 | 3882 | 3766 | 3861 | 1,719,233,024 | +95.40(+2.53%) |
Mar 21, 2003 | 3765 | 3791 | 3716 | 3766 | 1,724,374,016 | +0.30(+0.01%) |
Mar 20, 2003 | 3747 | 3828 | 3716 | 3765 | 2,562,979,072 | +18.10(+0.48%) |
Mar 19, 2003 | 3722 | 3811 | 3714 | 3747 | 2,631,886,080 | +25.00(+0.67%) |
Mar 18, 2003 | 3602 | 3774 | 3525 | 3722 | 1,479,570,048 | +0.00(+0.00%) |
Mar 17, 2003 | 3602 | 3774 | 3525 | 3722 | 1,479,570,048 | +120.50(+3.35%) |
Mar 15, 2003 | 3487 | 3613 | 3487 | 3602 | 2,346,881,024 | +114.90(+3.30%) |
Mar 14, 2003 | 3287 | 3489 | 3287 | 3487 | 2,144,601,984 | +199.90(+6.08%) |
Mar 13, 2003 | 3453 | 3466 | 3278 | 3287 | 2,141,170,048 | -165.70(-4.80%) |
Mar 12, 2003 | 3436 | 3468 | 3400 | 3453 | 1,890,916,992 | +16.60(+0.48%) |
Mar 11, 2003 | 3492 | 3502 | 3434 | 3436 | 1,444,877,056 | +0.00(+0.00%) |
Mar 10, 2003 | 3492 | 3502 | 3434 | 3436 | 1,444,877,056 | -55.50(-1.59%) |
Mar 08, 2003 | 3555 | 3555 | 3467 | 3492 | 1,671,431,040 | -63.80(-1.79%) |
Mar 07, 2003 | 3564 | 3590 | 3526 | 3555 | 1,478,760,960 | -8.10(-0.23%) |
Mar 06, 2003 | 3625 | 3625 | 3559 | 3564 | 2,026,179,968 | -61.80(-1.70%) |
Mar 05, 2003 | 3685 | 3685 | 3613 | 3625 | 1,692,176,000 | -59.40(-1.61%) |
Mar 04, 2003 | 3656 | 3715 | 3641 | 3685 | 1,383,021,952 | +0.00(+0.00%) |
Mar 03, 2003 | 3656 | 3715 | 3641 | 3685 | 1,383,021,952 | +29.10(+0.80%) |
Mar 01, 2003 | 3570 | 3656 | 3554 | 3656 | 1,792,365,056 | +85.70(+2.40%) |
Feb 28, 2003 | 3593 | 3627 | 3535 | 3570 | 2,153,783,040 | -23.40(-0.65%) |
Feb 27, 2003 | 3622 | 3652 | 3559 | 3593 | 1,755,561,984 | -28.20(-0.78%) |
Feb 26, 2003 | 3702 | 3702 | 3592 | 3622 | 1,883,065,984 | -80.30(-2.17%) |
Feb 25, 2003 | 3727 | 3746 | 3700 | 3702 | 1,221,485,056 | +0.00(+0.00%) |
Feb 24, 2003 | 3727 | 3746 | 3700 | 3702 | 1,221,485,056 | -25.30(-0.68%) |
Feb 22, 2003 | 3687 | 3727 | 3660 | 3727 | 1,382,086,016 | +39.80(+1.08%) |
Feb 21, 2003 | 3658 | 3725 | 3656 | 3687 | 1,700,740,992 | +29.00(+0.79%) |
Feb 20, 2003 | 3730 | 3738 | 3658 | 3658 | 1,689,451,008 | -71.20(-1.91%) |
Feb 19, 2003 | 3692 | 3747 | 3670 | 3730 | 1,594,781,952 | +37.10(+1.00%) |
Feb 18, 2003 | 3612 | 3692 | 3612 | 3692 | 1,185,132,032 | +0.00(+0.00%) |
Feb 17, 2003 | 3612 | 3692 | 3612 | 3692 | 1,185,132,032 | +80.50(+2.23%) |
Feb 15, 2003 | 3611 | 3684 | 3602 | 3612 | 2,022,443,008 | +1.10(+0.03%) |
Feb 14, 2003 | 3616 | 3641 | 3569 | 3611 | 1,859,634,944 | -5.30(-0.15%) |
Feb 13, 2003 | 3669 | 3669 | 3613 | 3616 | 1,487,495,936 | -53.10(-1.45%) |
Feb 12, 2003 | 3579 | 3675 | 3579 | 3669 | 1,561,575,040 | +90.10(+2.52%) |
Feb 11, 2003 | 3599 | 3626 | 3568 | 3579 | 1,312,851,968 | +0.00(+0.00%) |
Feb 10, 2003 | 3599 | 3626 | 3568 | 3579 | 1,312,851,968 | -20.10(-0.56%) |
Feb 08, 2003 | 3597 | 3639 | 3568 | 3599 | 1,534,146,944 | +2.20(+0.06%) |
Feb 07, 2003 | 3679 | 3690 | 3564 | 3597 | 1,839,687,936 | -81.70(-2.22%) |
Feb 06, 2003 | 3590 | 3679 | 3569 | 3679 | 1,616,247,040 | +88.60(+2.47%) |
Feb 05, 2003 | 3689 | 3689 | 3590 | 3590 | 1,731,698,048 | -99.30(-2.69%) |
Feb 04, 2003 | 3567 | 3699 | 3567 | 3689 | 1,772,630,016 | +0.00(+0.00%) |
Feb 03, 2003 | 3567 | 3699 | 3567 | 3689 | 1,772,630,016 | +122.00(+3.42%) |