Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4520 | 4560 | 4496 | 4543 | 51,080,400 | +32.40(+0.72%) |
Apr 29, 2003 | 4579 | 4600 | 4510 | 4510 | 61,589,800 | -46.20(-1.01%) |
Apr 28, 2003 | 4450 | 4568 | 4438 | 4556 | 43,075,200 | +80.60(+1.80%) |
Apr 25, 2003 | 4544 | 4556 | 4464 | 4476 | 52,182,400 | -43.20(-0.96%) |
Apr 24, 2003 | 4556 | 4607 | 4519 | 4519 | 44,261,600 | -67.80(-1.48%) |
Apr 23, 2003 | 4581 | 4632 | 4569 | 4587 | 58,039,600 | +55.60(+1.23%) |
Apr 22, 2003 | 4530 | 4531 | 4462 | 4531 | 26,008,600 | +7.60(+0.17%) |
Apr 17, 2003 | 4503 | 4535 | 4468 | 4524 | 72,902,800 | -33.00(-0.72%) |
Apr 16, 2003 | 4653 | 4675 | 4525 | 4557 | 53,902,400 | -48.60(-1.06%) |
Apr 15, 2003 | 4549 | 4607 | 4532 | 4605 | 60,902,400 | +111.90(+2.49%) |
Apr 14, 2003 | 4464 | 4510 | 4421 | 4493 | 38,575,800 | +45.30(+1.02%) |
Apr 11, 2003 | 4393 | 4516 | 4388 | 4448 | 61,316,200 | +73.90(+1.69%) |
Apr 10, 2003 | 4410 | 4436 | 4374 | 4374 | 56,317,400 | -98.60(-2.20%) |
Apr 09, 2003 | 4429 | 4530 | 4376 | 4473 | 47,991,400 | +7.80(+0.17%) |
Apr 08, 2003 | 4453 | 4512 | 4407 | 4465 | 44,635,200 | -25.70(-0.57%) |
Apr 07, 2003 | 4449 | 4565 | 4449 | 4491 | 57,628,000 | +104.50(+2.38%) |
Apr 05, 2003 | 4309 | 4405 | 4270 | 4386 | 52,938,000 | +59.00(+1.36%) |
Apr 04, 2003 | 4282 | 4364 | 4265 | 4327 | 53,048,600 | +55.10(+1.29%) |
Apr 03, 2003 | 4178 | 4324 | 4178 | 4272 | 65,503,600 | +136.60(+3.30%) |
Apr 02, 2003 | 4105 | 4136 | 4071 | 4136 | 37,259,600 | +49.90(+1.22%) |
Apr 01, 2003 | 4112 | 4113 | 4035 | 4086 | 64,542,600 | +0.00(+0.00%) |
Mar 31, 2003 | 4112 | 4113 | 4035 | 4086 | 0 | -122.00(-2.90%) |
Mar 29, 2003 | 4223 | 4224 | 4162 | 4208 | 39,061,400 | +13.10(+0.31%) |
Mar 28, 2003 | 4211 | 4227 | 4152 | 4194 | 47,121,800 | -52.60(-1.24%) |
Mar 27, 2003 | 4292 | 4296 | 4224 | 4247 | 36,139,800 | -16.50(-0.39%) |
Mar 26, 2003 | 4154 | 4288 | 4110 | 4264 | 54,345,600 | +32.90(+0.78%) |
Mar 25, 2003 | 4372 | 4376 | 4195 | 4231 | 48,827,200 | +0.00(+0.00%) |
Mar 24, 2003 | 4372 | 4376 | 4195 | 4231 | 0 | -222.60(-5.00%) |
Mar 22, 2003 | 4483 | 4483 | 4370 | 4453 | 136,048,192 | +168.10(+3.92%) |
Mar 21, 2003 | 4208 | 4326 | 4180 | 4285 | 59,992,200 | +23.40(+0.55%) |
Mar 20, 2003 | 4174 | 4319 | 4119 | 4262 | 51,310,400 | +96.00(+2.30%) |
Mar 19, 2003 | 4184 | 4254 | 4096 | 4166 | 84,600,000 | +35.30(+0.85%) |
Mar 18, 2003 | 3910 | 4189 | 3861 | 4130 | 51,605,000 | +0.00(+0.00%) |
Mar 17, 2003 | 3910 | 4189 | 3861 | 4130 | 0 | +115.10(+2.87%) |
Mar 15, 2003 | 3841 | 4015 | 3841 | 4015 | 146,343,392 | +222.10(+5.86%) |
Mar 14, 2003 | 3727 | 3822 | 3714 | 3793 | 70,673,400 | +117.90(+3.21%) |
Mar 13, 2003 | 3735 | 3760 | 3618 | 3675 | 72,617,400 | -43.50(-1.17%) |
Mar 12, 2003 | 3715 | 3788 | 3675 | 3719 | 76,474,600 | -13.20(-0.35%) |
Mar 11, 2003 | 3887 | 3896 | 3727 | 3732 | 60,656,400 | +0.00(+0.00%) |
Mar 10, 2003 | 3887 | 3896 | 3727 | 3732 | 0 | -148.20(-3.82%) |
Mar 08, 2003 | 3927 | 3941 | 3856 | 3880 | 57,601,000 | -82.30(-2.08%) |
Mar 07, 2003 | 3985 | 4008 | 3935 | 3963 | 54,427,400 | -3.60(-0.09%) |
Mar 06, 2003 | 4019 | 4032 | 3959 | 3966 | 46,047,400 | -79.80(-1.97%) |
Mar 05, 2003 | 4146 | 4148 | 4046 | 4046 | 88,729,600 | -141.20(-3.37%) |
Mar 04, 2003 | 4166 | 4218 | 4132 | 4187 | 83,932,800 | +0.00(+0.00%) |
Mar 03, 2003 | 4166 | 4218 | 4132 | 4187 | 0 | +39.00(+0.94%) |
Mar 01, 2003 | 4066 | 4150 | 4059 | 4148 | 105,457,400 | +64.50(+1.58%) |
Feb 28, 2003 | 4026 | 4088 | 3998 | 4084 | 95,706,000 | +31.70(+0.78%) |
Feb 27, 2003 | 4154 | 4168 | 4039 | 4052 | 59,633,800 | -43.80(-1.07%) |
Feb 26, 2003 | 4148 | 4151 | 4049 | 4096 | 56,205,000 | -85.50(-2.04%) |
Feb 25, 2003 | 4229 | 4232 | 4174 | 4181 | 33,135,400 | +0.00(+0.00%) |
Feb 24, 2003 | 4229 | 4232 | 4174 | 4181 | 0 | -47.40(-1.12%) |
Feb 22, 2003 | 4172 | 4229 | 4149 | 4229 | 52,214,800 | +14.70(+0.35%) |
Feb 21, 2003 | 4230 | 4281 | 4175 | 4214 | 50,714,800 | +3.10(+0.07%) |
Feb 20, 2003 | 4320 | 4324 | 4211 | 4211 | 58,649,200 | -114.50(-2.65%) |
Feb 19, 2003 | 4354 | 4361 | 4286 | 4325 | 65,305,200 | -54.00(-1.23%) |
Feb 18, 2003 | 4344 | 4390 | 4334 | 4379 | 58,659,200 | +0.00(+0.00%) |
Feb 17, 2003 | 4344 | 4390 | 4334 | 4379 | 0 | +106.40(+2.49%) |
Feb 15, 2003 | 4190 | 4310 | 4189 | 4273 | 48,728,800 | +113.70(+2.73%) |
Feb 14, 2003 | 4127 | 4214 | 4109 | 4159 | 46,922,600 | +7.10(+0.17%) |
Feb 13, 2003 | 4211 | 4226 | 4146 | 4152 | 37,346,000 | -102.20(-2.40%) |
Feb 12, 2003 | 4210 | 4264 | 4192 | 4254 | 46,567,600 | +99.40(+2.39%) |
Feb 11, 2003 | 4238 | 4242 | 4134 | 4155 | 48,707,200 | +0.00(+0.00%) |
Feb 10, 2003 | 4238 | 4242 | 4134 | 4155 | 0 | -67.80(-1.61%) |
Feb 08, 2003 | 4258 | 4294 | 4215 | 4223 | 38,301,200 | -34.50(-0.81%) |
Feb 07, 2003 | 4354 | 4412 | 4222 | 4257 | 50,451,400 | -127.70(-2.91%) |
Feb 06, 2003 | 4363 | 4396 | 4322 | 4385 | 41,495,000 | +30.70(+0.71%) |
Feb 05, 2003 | 4471 | 4471 | 4352 | 4354 | 41,297,800 | -117.60(-2.63%) |
Feb 04, 2003 | 4476 | 4492 | 4426 | 4472 | 34,946,400 | +0.00(+0.00%) |
Feb 03, 2003 | 4476 | 4492 | 4426 | 4472 | 0 | +49.40(+1.12%) |