Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7013 | 7068 | 6941 | 7062 | 174,000 | +77.40(+1.11%) |
Jul 30, 2003 | 6925 | 7010 | 6917 | 6984 | 115,600 | +60.30(+0.87%) |
Jul 29, 2003 | 6970 | 7034 | 6879 | 6924 | 105,600 | -72.70(-1.04%) |
Jul 28, 2003 | 6969 | 7022 | 6962 | 6997 | 92,600 | +92.90(+1.35%) |
Jul 25, 2003 | 6936 | 6969 | 6875 | 6904 | 82,600 | -77.30(-1.11%) |
Jul 24, 2003 | 6893 | 6989 | 6871 | 6981 | 147,200 | +113.10(+1.65%) |
Jul 23, 2003 | 6895 | 6903 | 6833 | 6868 | 137,000 | +5.60(+0.08%) |
Jul 22, 2003 | 6842 | 6882 | 6811 | 6862 | 93,000 | +37.20(+0.55%) |
Jul 21, 2003 | 6944 | 6961 | 6800 | 6825 | 93,200 | -75.20(-1.09%) |
Jul 18, 2003 | 6935 | 6965 | 6888 | 6900 | 128,800 | -44.90(-0.65%) |
Jul 17, 2003 | 6932 | 6965 | 6889 | 6945 | 116,800 | +12.50(+0.18%) |
Jul 16, 2003 | 7023 | 7054 | 6917 | 6933 | 134,000 | -67.20(-0.96%) |
Jul 15, 2003 | 7020 | 7052 | 6972 | 7000 | 135,400 | -46.00(-0.65%) |
Jul 14, 2003 | 6993 | 7063 | 6953 | 7046 | 109,200 | +77.40(+1.11%) |
Jul 11, 2003 | 6816 | 6969 | 6814 | 6969 | 99,600 | +130.10(+1.90%) |
Jul 10, 2003 | 6901 | 6910 | 6835 | 6838 | 116,000 | -77.20(-1.12%) |
Jul 09, 2003 | 6967 | 6989 | 6891 | 6916 | 125,200 | -50.00(-0.72%) |
Jul 08, 2003 | 6948 | 7006 | 6920 | 6966 | 134,200 | +21.10(+0.30%) |
Jul 07, 2003 | 6830 | 6964 | 6830 | 6945 | 140,000 | +144.20(+2.12%) |
Jul 04, 2003 | 6776 | 6830 | 6771 | 6800 | 74,600 | +5.10(+0.08%) |
Jul 03, 2003 | 6849 | 6872 | 6736 | 6795 | 140,400 | -35.60(-0.52%) |
Jul 02, 2003 | 6826 | 6867 | 6810 | 6831 | 143,000 | +91.80(+1.36%) |
Jul 01, 2003 | 6878 | 6883 | 6735 | 6739 | 165,200 | -122.90(-1.79%) |
Jun 30, 2003 | 6953 | 6994 | 6845 | 6862 | 178,400 | -108.10(-1.55%) |
Jun 27, 2003 | 6987 | 7000 | 6919 | 6970 | 102,200 | +25.50(+0.37%) |
Jun 26, 2003 | 6886 | 6973 | 6877 | 6945 | 103,200 | +3.30(+0.05%) |
Jun 25, 2003 | 6908 | 6953 | 6869 | 6941 | 154,400 | +69.90(+1.02%) |
Jun 24, 2003 | 6926 | 6954 | 6853 | 6871 | 127,200 | -48.30(-0.70%) |
Jun 23, 2003 | 6963 | 7019 | 6907 | 6920 | 117,800 | -161.90(-2.29%) |
Jun 20, 2003 | 6902 | 7082 | 6883 | 7082 | 210,400 | +173.00(+2.50%) |
Jun 19, 2003 | 7009 | 7020 | 6900 | 6909 | 153,600 | -107.20(-1.53%) |
Jun 18, 2003 | 6980 | 7030 | 6959 | 7016 | 139,600 | +38.70(+0.55%) |
Jun 17, 2003 | 7011 | 7032 | 6940 | 6977 | 171,200 | +16.20(+0.23%) |
Jun 16, 2003 | 6813 | 6961 | 6788 | 6961 | 129,600 | +103.70(+1.51%) |
Jun 13, 2003 | 6856 | 6936 | 6814 | 6857 | 144,600 | +8.10(+0.12%) |
Jun 12, 2003 | 6801 | 6859 | 6796 | 6849 | 149,800 | +57.90(+0.85%) |
Jun 11, 2003 | 6721 | 6791 | 6677 | 6791 | 144,400 | +94.40(+1.41%) |
Jun 10, 2003 | 6643 | 6727 | 6635 | 6697 | 110,000 | +26.70(+0.40%) |
Jun 09, 2003 | 6672 | 6704 | 6636 | 6670 | 74,400 | -47.60(-0.71%) |
Jun 06, 2003 | 6622 | 6729 | 6622 | 6718 | 144,400 | +126.60(+1.92%) |
Jun 05, 2003 | 6658 | 6679 | 6564 | 6591 | 136,600 | -46.60(-0.70%) |
Jun 04, 2003 | 6594 | 6658 | 6562 | 6638 | 144,000 | +74.80(+1.14%) |
Jun 03, 2003 | 6526 | 6563 | 6492 | 6563 | 126,400 | -32.50(-0.49%) |
Jun 02, 2003 | 6552 | 6619 | 6542 | 6595 | 135,200 | +86.90(+1.34%) |
May 30, 2003 | 6470 | 6558 | 6439 | 6508 | 154,000 | +25.50(+0.39%) |
May 29, 2003 | 6443 | 6533 | 6439 | 6483 | 108,400 | +10.10(+0.16%) |
May 28, 2003 | 6413 | 6476 | 6403 | 6473 | 153,400 | +109.30(+1.72%) |
May 27, 2003 | 6333 | 6379 | 6252 | 6364 | 90,600 | +25.40(+0.40%) |
May 26, 2003 | 6368 | 6406 | 6331 | 6338 | 50,600 | -8.00(-0.13%) |
May 23, 2003 | 6347 | 6377 | 6287 | 6346 | 96,800 | +28.30(+0.45%) |
May 22, 2003 | 6253 | 6318 | 6214 | 6318 | 109,000 | +119.00(+1.92%) |
May 21, 2003 | 6302 | 6309 | 6178 | 6199 | 137,200 | -99.20(-1.58%) |
May 20, 2003 | 6297 | 6344 | 6234 | 6298 | 116,000 | +18.50(+0.29%) |
May 19, 2003 | 6422 | 6430 | 6269 | 6280 | 111,600 | -201.90(-3.12%) |
May 16, 2003 | 6420 | 6488 | 6394 | 6482 | 107,200 | +67.70(+1.06%) |
May 15, 2003 | 6368 | 6432 | 6340 | 6414 | 92,400 | +50.40(+0.79%) |
May 14, 2003 | 6354 | 6445 | 6347 | 6363 | 135,400 | -12.60(-0.20%) |
May 13, 2003 | 6415 | 6441 | 6331 | 6376 | 122,600 | -19.00(-0.30%) |
May 12, 2003 | 6429 | 6431 | 6315 | 6395 | 107,400 | +7.20(+0.11%) |
May 09, 2003 | 6336 | 6390 | 6260 | 6388 | 125,400 | +87.30(+1.39%) |
May 08, 2003 | 6441 | 6449 | 6294 | 6300 | 147,800 | -128.50(-2.00%) |
May 07, 2003 | 6550 | 6578 | 6406 | 6429 | 168,200 | -139.70(-2.13%) |
May 06, 2003 | 6487 | 6577 | 6470 | 6569 | 145,200 | +77.40(+1.19%) |
May 05, 2003 | 6503 | 6564 | 6475 | 6491 | 93,600 | +34.90(+0.54%) |