Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10103 | 10171 | 10065 | 10135 | 287,648,800 | +13.60(+0.13%) |
Jul 30, 2003 | 10181 | 10206 | 10056 | 10121 | 287,519,200 | -77.40(-0.76%) |
Jul 29, 2003 | 10134 | 10223 | 10126 | 10199 | 282,396,992 | +63.70(+0.63%) |
Jul 28, 2003 | 10031 | 10165 | 10031 | 10135 | 242,282,592 | +195.70(+1.97%) |
Jul 25, 2003 | 9885 | 9952 | 9864 | 9939 | 145,578,000 | +16.06(+0.16%) |
Jul 24, 2003 | 9901 | 10008 | 9901 | 9923 | 145,688,192 | +22.58(+0.23%) |
Jul 23, 2003 | 10018 | 10031 | 9898 | 9901 | 207,427,008 | -108.14(-1.08%) |
Jul 22, 2003 | 10059 | 10063 | 9958 | 10009 | 192,202,000 | -94.20(-0.93%) |
Jul 21, 2003 | 10189 | 10203 | 10081 | 10103 | 245,555,008 | -37.90(-0.37%) |
Jul 18, 2003 | 10022 | 10146 | 10012 | 10141 | 1,086,921,216 | +44.10(+0.44%) |
Jul 17, 2003 | 10137 | 10199 | 10035 | 10097 | 207,243,392 | -110.50(-1.08%) |
Jul 16, 2003 | 10116 | 10237 | 10094 | 10207 | 203,045,600 | +71.70(+0.71%) |
Jul 15, 2003 | 10163 | 10180 | 10031 | 10136 | 262,646,208 | +13.10(+0.13%) |
Jul 14, 2003 | 9991 | 10123 | 9980 | 10122 | 225,176,000 | +210.90(+2.13%) |
Jul 11, 2003 | 9884 | 9936 | 9854 | 9912 | 203,948,992 | -71.81(-0.72%) |
Jul 10, 2003 | 10036 | 10052 | 9946 | 9983 | 211,648,192 | -44.09(-0.44%) |
Jul 09, 2003 | 10028 | 10070 | 9998 | 10027 | 283,512,992 | +34.53(+0.35%) |
Jul 08, 2003 | 10010 | 10086 | 9984 | 9993 | 386,310,592 | +100.47(+1.02%) |
Jul 07, 2003 | 9684 | 9905 | 9638 | 9892 | 267,968,192 | +255.59(+2.65%) |
Jul 04, 2003 | 9628 | 9670 | 9570 | 9637 | 156,358,000 | -9.29(-0.10%) |
Jul 03, 2003 | 9689 | 9706 | 9593 | 9646 | 278,702,592 | +43.48(+0.45%) |
Jul 02, 2003 | 9614 | 9650 | 9512 | 9603 | 263,521,408 | +237.12(+2.53%) |
Jul 01, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | -211.62(-2.21%) |
Jun 30, 2003 | 9595 | 9642 | 9564 | 9577 | 189,464,000 | -80.09(-0.83%) |
Jun 27, 2003 | 9627 | 9711 | 9614 | 9657 | 165,730,000 | +51.10(+0.53%) |
Jun 26, 2003 | 9551 | 9615 | 9527 | 9606 | 175,699,008 | -22.88(-0.24%) |
Jun 25, 2003 | 9637 | 9670 | 9606 | 9629 | 146,104,800 | -0.36(-0.00%) |
Jun 24, 2003 | 9687 | 9687 | 9572 | 9629 | 256,039,008 | -104.94(-1.08%) |
Jun 23, 2003 | 9919 | 9936 | 9728 | 9734 | 234,125,792 | -196.02(-1.97%) |
Jun 20, 2003 | 9907 | 9932 | 9886 | 9930 | 164,758,000 | -49.80(-0.50%) |
Jun 19, 2003 | 9982 | 10016 | 9936 | 9980 | 251,249,200 | +9.81(+0.10%) |
Jun 18, 2003 | 10058 | 10068 | 9936 | 9970 | 399,708,992 | -60.10(-0.60%) |
Jun 17, 2003 | 10027 | 10042 | 9975 | 10030 | 349,243,008 | +168.12(+1.70%) |
Jun 16, 2003 | 9821 | 9883 | 9820 | 9862 | 225,146,208 | +6.64(+0.07%) |
Jun 13, 2003 | 9728 | 9867 | 9693 | 9856 | 343,513,408 | +118.80(+1.22%) |
Jun 12, 2003 | 9735 | 9755 | 9684 | 9737 | 213,808,400 | +74.78(+0.77%) |
Jun 11, 2003 | 9756 | 9774 | 9645 | 9662 | 273,654,016 | -41.66(-0.43%) |
Jun 10, 2003 | 9642 | 9715 | 9625 | 9704 | 236,373,792 | -29.79(-0.31%) |
Jun 09, 2003 | 9698 | 9734 | 9661 | 9734 | 253,544,192 | +38.88(+0.40%) |
Jun 06, 2003 | 9663 | 9753 | 9611 | 9695 | 518,067,008 | +55.62(+0.58%) |
Jun 05, 2003 | 9779 | 9781 | 9635 | 9639 | 385,946,208 | +273.51(+2.92%) |
Jun 04, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | -297.32(-3.08%) |
Jun 03, 2003 | 9633 | 9683 | 9564 | 9663 | 294,915,392 | +25.29(+0.26%) |
Jun 02, 2003 | 9582 | 9647 | 9580 | 9638 | 257,552,608 | +150.15(+1.58%) |
May 30, 2003 | 9482 | 9558 | 9462 | 9487 | 250,599,008 | -21.17(-0.22%) |
May 29, 2003 | 9521 | 9587 | 9484 | 9509 | 276,446,592 | -2.07(-0.02%) |
May 28, 2003 | 9558 | 9561 | 9483 | 9511 | 321,299,392 | +89.81(+0.95%) |
May 27, 2003 | 9491 | 9491 | 9417 | 9421 | 276,214,208 | -71.90(-0.76%) |
May 26, 2003 | 9413 | 9506 | 9411 | 9493 | 327,703,808 | +188.98(+2.03%) |
May 23, 2003 | 9217 | 9314 | 9209 | 9304 | 305,202,400 | +172.24(+1.89%) |
May 22, 2003 | 9046 | 9148 | 9025 | 9131 | 210,120,000 | +71.69(+0.79%) |
May 21, 2003 | 9069 | 9086 | 9021 | 9060 | 201,113,200 | +9.40(+0.10%) |
May 20, 2003 | 8980 | 9069 | 8974 | 9050 | 149,959,600 | -36.97(-0.41%) |
May 19, 2003 | 9074 | 9107 | 9030 | 9087 | 143,171,008 | -5.81(-0.06%) |
May 16, 2003 | 9148 | 9191 | 9052 | 9093 | 176,184,992 | -32.89(-0.36%) |
May 15, 2003 | 9068 | 9167 | 9056 | 9126 | 214,710,208 | +22.38(+0.25%) |
May 14, 2003 | 9136 | 9217 | 9069 | 9104 | 234,801,200 | -15.35(-0.17%) |
May 13, 2003 | 9166 | 9176 | 9101 | 9119 | 202,533,600 | -36.53(-0.40%) |
May 12, 2003 | 9164 | 9210 | 9151 | 9156 | 286,413,600 | +71.41(+0.79%) |
May 09, 2003 | 8904 | 9084 | 8879 | 9084 | 339,098,816 | -281.34(-3.00%) |
May 08, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | +464.45(+5.22%) |
May 07, 2003 | 8946 | 8950 | 8835 | 8901 | 217,970,400 | +11.83(+0.13%) |
May 06, 2003 | 8907 | 8949 | 8863 | 8889 | 219,887,808 | -27.27(-0.31%) |
May 05, 2003 | 8895 | 8925 | 8875 | 8916 | 203,148,800 | +108.31(+1.23%) |
May 02, 2003 | 8707 | 8818 | 8707 | 8808 | 270,803,808 | -557.32(-5.95%) |