Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8711 | 8897 | 8711 | 8850 | 16,888,000 | +139.08(+1.60%) |
May 29, 2003 | 8787 | 8896 | 8658 | 8711 | 16,858,000 | -81.94(-0.93%) |
May 28, 2003 | 8782 | 8885 | 8722 | 8793 | 15,590,000 | +11.77(+0.13%) |
May 27, 2003 | 8601 | 8812 | 8524 | 8781 | 15,320,000 | +179.97(+2.09%) |
May 23, 2003 | 8594 | 8668 | 8514 | 8601 | 12,010,000 | +7.36(+0.09%) |
May 22, 2003 | 8517 | 8650 | 8495 | 8594 | 14,485,000 | +77.59(+0.91%) |
May 21, 2003 | 8486 | 8578 | 8390 | 8516 | 14,578,000 | +25.07(+0.30%) |
May 20, 2003 | 8494 | 8594 | 8395 | 8491 | 15,053,000 | -2.03(-0.02%) |
May 19, 2003 | 8677 | 8677 | 8456 | 8493 | 13,757,000 | -185.58(-2.14%) |
May 16, 2003 | 8710 | 8766 | 8614 | 8679 | 15,055,000 | -34.17(-0.39%) |
May 15, 2003 | 8649 | 8767 | 8614 | 8713 | 15,087,000 | +65.32(+0.76%) |
May 14, 2003 | 8673 | 8745 | 8576 | 8648 | 14,018,000 | -31.43(-0.36%) |
May 13, 2003 | 8723 | 8757 | 8611 | 8679 | 14,181,000 | -47.48(-0.54%) |
May 12, 2003 | 8604 | 8764 | 8544 | 8727 | 13,788,000 | +122.13(+1.42%) |
May 09, 2003 | 8493 | 8638 | 8483 | 8605 | 13,261,000 | +113.38(+1.34%) |
May 08, 2003 | 8559 | 8591 | 8436 | 8491 | 13,796,000 | -69.41(-0.81%) |
May 07, 2003 | 8585 | 8651 | 8495 | 8561 | 15,319,000 | -27.73(-0.32%) |
May 06, 2003 | 8531 | 8658 | 8487 | 8588 | 16,496,000 | +56.79(+0.67%) |
May 05, 2003 | 8583 | 8643 | 8473 | 8532 | 14,463,000 | -51.11(-0.60%) |
May 02, 2003 | 8453 | 8613 | 8389 | 8583 | 15,543,000 | +128.43(+1.52%) |
May 01, 2003 | 8478 | 8519 | 8329 | 8454 | 13,975,000 | -25.84(-0.30%) |
Apr 30, 2003 | 8501 | 8558 | 8402 | 8480 | 17,885,100 | -22.90(-0.27%) |
Apr 29, 2003 | 8473 | 8579 | 8415 | 8503 | 15,256,000 | +31.38(+0.37%) |
Apr 28, 2003 | 8307 | 8516 | 8290 | 8472 | 12,730,000 | +165.26(+1.99%) |
Apr 25, 2003 | 8439 | 8453 | 8259 | 8306 | 13,358,000 | -133.69(-1.58%) |
Apr 24, 2003 | 8512 | 8528 | 8363 | 8440 | 16,481,000 | -75.62(-0.89%) |
Apr 23, 2003 | 8485 | 8588 | 8399 | 8516 | 16,672,000 | +30.67(+0.36%) |
Apr 22, 2003 | 8326 | 8509 | 8238 | 8485 | 16,312,000 | +156.09(+1.87%) |
Apr 21, 2003 | 8337 | 8423 | 8271 | 8329 | 11,187,000 | -8.75(-0.10%) |
Apr 17, 2003 | 8256 | 8388 | 8173 | 8338 | 14,306,000 | +80.04(+0.97%) |
Apr 16, 2003 | 8406 | 8459 | 8217 | 8258 | 15,876,000 | -144.75(-1.72%) |
Apr 15, 2003 | 8348 | 8443 | 8251 | 8402 | 14,602,000 | +51.26(+0.61%) |
Apr 14, 2003 | 8204 | 8375 | 8176 | 8351 | 11,310,000 | +147.69(+1.80%) |
Apr 11, 2003 | 8223 | 8361 | 8157 | 8203 | 11,416,000 | -17.92(-0.22%) |
Apr 10, 2003 | 8199 | 8275 | 8110 | 8221 | 12,753,000 | +23.39(+0.29%) |
Apr 09, 2003 | 8299 | 8404 | 8175 | 8198 | 12,937,000 | -100.98(-1.22%) |
Apr 08, 2003 | 8299 | 8382 | 8222 | 8299 | 12,354,000 | -1.49(-0.02%) |
Apr 07, 2003 | 8284 | 8550 | 8272 | 8300 | 14,940,000 | +23.26(+0.28%) |
Apr 04, 2003 | 8241 | 8348 | 8177 | 8277 | 12,412,000 | +36.77(+0.45%) |
Apr 03, 2003 | 8286 | 8379 | 8199 | 8240 | 13,515,000 | -44.68(-0.54%) |
Apr 02, 2003 | 8071 | 8342 | 8071 | 8285 | 15,898,000 | +215.20(+2.67%) |
Apr 01, 2003 | 7993 | 8133 | 7947 | 8070 | 14,616,000 | +77.73(+0.97%) |
Mar 31, 2003 | 8143 | 8143 | 7904 | 7992 | 14,955,000 | -153.64(-1.89%) |
Mar 28, 2003 | 8199 | 8225 | 8071 | 8146 | 12,270,000 | -55.68(-0.68%) |
Mar 27, 2003 | 8226 | 8272 | 8085 | 8201 | 12,329,000 | -28.43(-0.35%) |
Mar 26, 2003 | 8280 | 8323 | 8166 | 8230 | 13,197,000 | -50.35(-0.61%) |
Mar 25, 2003 | 8217 | 8356 | 8156 | 8280 | 13,334,000 | +65.55(+0.80%) |
Mar 24, 2003 | 8515 | 8515 | 8167 | 8215 | 12,930,000 | -307.29(-3.61%) |
Mar 21, 2003 | 8290 | 8552 | 8290 | 8522 | 18,837,100 | +235.37(+2.84%) |
Mar 20, 2003 | 8265 | 8335 | 8123 | 8287 | 14,391,000 | +21.15(+0.26%) |
Mar 19, 2003 | 8193 | 8304 | 8116 | 8265 | 14,734,000 | +71.22(+0.87%) |
Mar 18, 2003 | 8143 | 8253 | 8058 | 8194 | 15,551,000 | +52.31(+0.64%) |
Mar 17, 2003 | 7858 | 8164 | 7764 | 8142 | 17,004,200 | +282.21(+3.59%) |
Mar 14, 2003 | 7822 | 7962 | 7761 | 7860 | 15,419,000 | +37.96(+0.49%) |
Mar 13, 2003 | 7555 | 7847 | 7555 | 7822 | 18,163,000 | +269.68(+3.57%) |
Mar 12, 2003 | 7518 | 7583 | 7397 | 7552 | 16,200,000 | +28.01(+0.37%) |
Mar 11, 2003 | 7569 | 7674 | 7488 | 7524 | 14,277,000 | -44.12(-0.58%) |
Mar 10, 2003 | 7739 | 7739 | 7546 | 7568 | 12,550,000 | -171.85(-2.22%) |
Mar 07, 2003 | 7672 | 7781 | 7536 | 7740 | 13,685,000 | +66.04(+0.86%) |
Mar 06, 2003 | 7775 | 7795 | 7625 | 7674 | 12,992,000 | -101.61(-1.31%) |
Mar 05, 2003 | 7702 | 7802 | 7640 | 7776 | 13,327,000 | +70.73(+0.92%) |
Mar 04, 2003 | 7838 | 7859 | 7689 | 7705 | 12,566,000 | -132.99(-1.70%) |