Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4141 | 4171 | 4114 | 4157 | 1,761,536,000 | +15.80(+0.38%) |
Jul 30, 2003 | 4137 | 4159 | 4132 | 4141 | 1,312,864,640 | +4.20(+0.10%) |
Jul 29, 2003 | 4149 | 4164 | 4125 | 4137 | 1,698,880,256 | -11.80(-0.28%) |
Jul 28, 2003 | 4131 | 4183 | 4131 | 4149 | 1,306,518,656 | +0.00(+0.00%) |
Jul 27, 2003 | 4131 | 4183 | 4131 | 4149 | 1,306,518,656 | +17.60(+0.43%) |
Jul 25, 2003 | 4150 | 4150 | 4116 | 4131 | 1,417,652,736 | -18.40(-0.44%) |
Jul 24, 2003 | 4086 | 4155 | 4086 | 4150 | 1,873,260,800 | +63.10(+1.54%) |
Jul 23, 2003 | 4080 | 4115 | 4078 | 4086 | 1,772,697,216 | +6.70(+0.16%) |
Jul 22, 2003 | 4044 | 4080 | 4044 | 4080 | 1,811,406,208 | +35.50(+0.88%) |
Jul 21, 2003 | 4073 | 4098 | 4044 | 4044 | 1,242,849,664 | +0.00(+0.00%) |
Jul 20, 2003 | 4073 | 4098 | 4044 | 4044 | 1,242,849,664 | -28.90(-0.71%) |
Jul 18, 2003 | 4057 | 4090 | 4057 | 4073 | 1,320,108,288 | +16.60(+0.41%) |
Jul 17, 2003 | 4077 | 4083 | 4032 | 4057 | 2,023,798,016 | -20.50(-0.50%) |
Jul 16, 2003 | 4102 | 4132 | 4077 | 4077 | 2,034,302,848 | -25.40(-0.62%) |
Jul 15, 2003 | 4128 | 4136 | 4102 | 4102 | 1,673,878,656 | -25.10(-0.61%) |
Jul 14, 2003 | 4058 | 4136 | 4058 | 4128 | 1,323,850,880 | +0.00(+0.00%) |
Jul 13, 2003 | 4058 | 4136 | 4058 | 4128 | 1,323,850,880 | +69.50(+1.71%) |
Jul 11, 2003 | 4029 | 4064 | 4014 | 4058 | 1,289,993,856 | +29.30(+0.73%) |
Jul 10, 2003 | 4055 | 4068 | 4014 | 4029 | 1,448,587,776 | -25.90(-0.64%) |
Jul 09, 2003 | 4074 | 4087 | 4049 | 4055 | 1,581,459,584 | -18.90(-0.46%) |
Jul 08, 2003 | 4075 | 4088 | 4051 | 4074 | 1,718,774,400 | -1.20(-0.03%) |
Jul 07, 2003 | 4022 | 4077 | 4021 | 4075 | 1,378,312,576 | +0.00(+0.00%) |
Jul 06, 2003 | 4022 | 4077 | 4021 | 4075 | 1,378,312,576 | +53.30(+1.33%) |
Jul 04, 2003 | 4025 | 4031 | 4001 | 4022 | 874,300,096 | -3.30(-0.08%) |
Jul 03, 2003 | 4007 | 4031 | 3980 | 4025 | 1,844,877,440 | +17.90(+0.45%) |
Jul 02, 2003 | 3964 | 4026 | 3964 | 4007 | 2,039,363,968 | +43.00(+1.08%) |
Jul 01, 2003 | 4031 | 4041 | 3952 | 3964 | 1,754,747,136 | -67.30(-1.67%) |
Jun 30, 2003 | 4068 | 4099 | 4022 | 4031 | 1,432,135,936 | +0.00(+0.00%) |
Jun 29, 2003 | 4068 | 4099 | 4022 | 4031 | 1,432,135,936 | -36.60(-0.90%) |
Jun 27, 2003 | 4042 | 4073 | 4041 | 4068 | 1,304,274,048 | +26.10(+0.65%) |
Jun 26, 2003 | 4068 | 4077 | 4029 | 4042 | 1,502,692,992 | -26.20(-0.64%) |
Jun 25, 2003 | 4061 | 4090 | 4050 | 4068 | 2,014,435,968 | +7.00(+0.17%) |
Jun 24, 2003 | 4088 | 4095 | 4052 | 4061 | 1,631,847,040 | -27.00(-0.66%) |
Jun 23, 2003 | 4160 | 4160 | 4081 | 4088 | 1,330,486,016 | +0.00(+0.00%) |
Jun 22, 2003 | 4160 | 4160 | 4081 | 4088 | 1,330,486,016 | -72.20(-1.74%) |
Jun 20, 2003 | 4132 | 4169 | 4119 | 4160 | 1,359,239,936 | +28.60(+0.69%) |
Jun 19, 2003 | 4207 | 4211 | 4129 | 4132 | 1,587,501,952 | -75.50(-1.79%) |
Jun 18, 2003 | 4190 | 4219 | 4173 | 4207 | 2,034,306,944 | +16.60(+0.40%) |
Jun 17, 2003 | 4153 | 4199 | 4153 | 4190 | 2,071,921,024 | +37.50(+0.90%) |
Jun 16, 2003 | 4134 | 4174 | 4112 | 4153 | 1,390,217,984 | +0.00(+0.00%) |
Jun 15, 2003 | 4134 | 4174 | 4112 | 4153 | 1,390,217,984 | +18.80(+0.45%) |
Jun 13, 2003 | 4161 | 4180 | 4125 | 4134 | 1,179,667,968 | -27.20(-0.65%) |
Jun 12, 2003 | 4150 | 4194 | 4150 | 4161 | 1,905,479,040 | +11.10(+0.27%) |
Jun 11, 2003 | 4113 | 4162 | 4113 | 4150 | 2,018,955,008 | +37.20(+0.90%) |
Jun 10, 2003 | 4129 | 4132 | 4109 | 4113 | 1,815,480,960 | -16.10(-0.39%) |
Jun 09, 2003 | 4151 | 4151 | 4101 | 4129 | 1,246,896,000 | +0.00(+0.00%) |
Jun 08, 2003 | 4151 | 4151 | 4101 | 4129 | 1,246,896,000 | -21.70(-0.52%) |
Jun 06, 2003 | 4104 | 4178 | 4104 | 4151 | 1,985,064,960 | +46.50(+1.13%) |
Jun 05, 2003 | 4127 | 4148 | 4083 | 4104 | 1,833,427,968 | -22.30(-0.54%) |
Jun 04, 2003 | 4116 | 4144 | 4093 | 4127 | 1,838,605,952 | +10.90(+0.26%) |
Jun 03, 2003 | 4129 | 4129 | 4074 | 4116 | 1,377,443,968 | -13.60(-0.33%) |
Jun 02, 2003 | 4048 | 4129 | 4048 | 4129 | 1,350,023,040 | +0.00(+0.00%) |
Jun 01, 2003 | 4048 | 4129 | 4048 | 4129 | 1,350,023,040 | +81.20(+2.01%) |
May 30, 2003 | 4084 | 4096 | 4048 | 4048 | 1,936,391,936 | -35.50(-0.87%) |
May 29, 2003 | 4072 | 4096 | 4044 | 4084 | 1,501,105,024 | +11.70(+0.29%) |
May 28, 2003 | 3992 | 4073 | 3992 | 4072 | 1,738,764,032 | +79.50(+1.99%) |
May 27, 2003 | 3980 | 4001 | 3920 | 3992 | 1,842,216,960 | +12.60(+0.32%) |
May 26, 2003 | 3980 | 3980 | 3980 | 3980 | 0 | +0.00(+0.00%) |
May 25, 2003 | 3980 | 3980 | 3980 | 3980 | 0 | +0.00(+0.00%) |
May 23, 2003 | 3990 | 4012 | 3954 | 3980 | 1,633,115,008 | -10.70(-0.27%) |
May 22, 2003 | 3936 | 3990 | 3936 | 3990 | 1,687,139,968 | +54.10(+1.37%) |
May 21, 2003 | 3972 | 3972 | 3908 | 3936 | 1,614,951,040 | -35.20(-0.89%) |
May 20, 2003 | 3941 | 3985 | 3928 | 3972 | 2,020,429,952 | +30.30(+0.77%) |
May 19, 2003 | 4049 | 4049 | 3932 | 3941 | 1,335,744,000 | +0.00(+0.00%) |
May 18, 2003 | 4049 | 4049 | 3932 | 3941 | 1,335,744,000 | -107.70(-2.66%) |
May 16, 2003 | 4011 | 4081 | 4011 | 4049 | 1,816,407,040 | +37.90(+0.94%) |
May 15, 2003 | 3975 | 4020 | 3966 | 4011 | 1,533,675,008 | +36.10(+0.91%) |
May 14, 2003 | 4000 | 4023 | 3972 | 3975 | 1,590,544,000 | -24.90(-0.62%) |
May 13, 2003 | 3987 | 4009 | 3976 | 4000 | 1,332,898,944 | +12.50(+0.31%) |
May 12, 2003 | 3969 | 3991 | 3941 | 3987 | 1,056,403,968 | +0.00(+0.00%) |
May 11, 2003 | 3969 | 3991 | 3941 | 3987 | 1,056,403,968 | +18.00(+0.45%) |
May 09, 2003 | 3929 | 3974 | 3913 | 3969 | 1,372,545,024 | +40.50(+1.03%) |
May 08, 2003 | 3993 | 3993 | 3920 | 3929 | 1,684,496,000 | -64.00(-1.60%) |
May 07, 2003 | 4006 | 4038 | 3982 | 3993 | 1,828,498,944 | -13.50(-0.34%) |
May 06, 2003 | 3953 | 4007 | 3953 | 4006 | 1,628,738,944 | +53.80(+1.36%) |
May 05, 2003 | 3953 | 3953 | 3953 | 3953 | 0 | +0.00(+0.00%) |
May 04, 2003 | 3953 | 3953 | 3953 | 3953 | 0 | +0.00(+0.00%) |
May 02, 2003 | 3880 | 3953 | 3880 | 3953 | 1,443,053,056 | +72.50(+1.87%) |