Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2003 | 7890 | 7998 | 7809 | 7838 | 12,089,000 | -53.22(-0.67%) |
Feb 28, 2003 | 7886 | 7988 | 7827 | 7891 | 13,733,000 | +6.09(+0.08%) |
Feb 27, 2003 | 7808 | 7950 | 7774 | 7885 | 12,878,000 | +78.01(+1.00%) |
Feb 26, 2003 | 7907 | 7945 | 7768 | 7807 | 13,744,000 | -102.52(-1.30%) |
Feb 25, 2003 | 7856 | 7931 | 7701 | 7910 | 14,837,000 | +51.26(+0.65%) |
Feb 24, 2003 | 8017 | 8017 | 7828 | 7858 | 12,292,000 | -159.87(-1.99%) |
Feb 21, 2003 | 7916 | 8056 | 7844 | 8018 | 13,982,000 | +103.15(+1.30%) |
Feb 20, 2003 | 8003 | 8051 | 7858 | 7915 | 11,941,000 | -85.64(-1.07%) |
Feb 19, 2003 | 8034 | 8079 | 7914 | 8001 | 10,756,000 | -40.55(-0.50%) |
Feb 18, 2003 | 7909 | 8115 | 7909 | 8041 | 12,508,000 | +132.35(+1.67%) |
Feb 14, 2003 | 7751 | 7937 | 7705 | 7909 | 14,046,000 | +158.93(+2.05%) |
Feb 13, 2003 | 7757 | 7818 | 7603 | 7750 | 14,893,000 | -8.30(-0.11%) |
Feb 12, 2003 | 7836 | 7893 | 7720 | 7758 | 12,605,000 | -84.94(-1.08%) |
Feb 11, 2003 | 7921 | 8011 | 7799 | 7843 | 13,070,000 | -77.00(-0.97%) |
Feb 10, 2003 | 7866 | 7963 | 7778 | 7920 | 12,382,000 | +55.88(+0.71%) |
Feb 07, 2003 | 7932 | 8019 | 7811 | 7864 | 12,768,000 | -65.07(-0.82%) |
Feb 06, 2003 | 7982 | 8032 | 7856 | 7929 | 14,309,000 | -55.88(-0.70%) |
Feb 05, 2003 | 8014 | 8163 | 7950 | 7985 | 14,508,000 | -28.11(-0.35%) |
Feb 04, 2003 | 8105 | 8105 | 7916 | 8013 | 14,516,000 | -96.53(-1.19%) |
Feb 03, 2003 | 8054 | 8189 | 8033 | 8110 | 12,585,000 | +56.01(+0.70%) |
Jan 31, 2003 | 7940 | 8121 | 7885 | 8054 | 15,785,300 | +108.68(+1.37%) |
Jan 30, 2003 | 8109 | 8170 | 7918 | 7945 | 15,103,000 | -165.58(-2.04%) |
Jan 29, 2003 | 8088 | 8173 | 7917 | 8111 | 15,954,000 | +21.87(+0.27%) |
Jan 28, 2003 | 7991 | 8153 | 7955 | 8089 | 14,591,000 | +99.28(+1.24%) |
Jan 27, 2003 | 8129 | 8167 | 7929 | 7990 | 14,359,000 | -141.45(-1.74%) |
Jan 24, 2003 | 8368 | 8368 | 8092 | 8131 | 15,748,000 | -238.46(-2.85%) |
Jan 23, 2003 | 8321 | 8438 | 8216 | 8369 | 17,445,500 | +50.74(+0.61%) |
Jan 22, 2003 | 8440 | 8494 | 8271 | 8319 | 15,608,000 | -124.17(-1.47%) |
Jan 21, 2003 | 8586 | 8650 | 8421 | 8443 | 13,352,000 | -143.84(-1.68%) |
Jan 17, 2003 | 8696 | 8696 | 8524 | 8587 | 13,582,000 | -111.13(-1.28%) |
Jan 16, 2003 | 8721 | 8837 | 8634 | 8698 | 15,346,000 | -25.31(-0.29%) |
Jan 15, 2003 | 8844 | 8866 | 8674 | 8723 | 14,321,000 | -119.44(-1.35%) |
Jan 14, 2003 | 8787 | 8865 | 8718 | 8843 | 13,794,000 | +56.64(+0.64%) |
Jan 13, 2003 | 8788 | 8896 | 8721 | 8786 | 13,963,000 | +1.09(+0.01%) |
Jan 10, 2003 | 8776 | 8846 | 8654 | 8785 | 14,854,000 | +8.71(+0.10%) |
Jan 09, 2003 | 8597 | 8814 | 8597 | 8776 | 15,603,000 | +180.87(+2.10%) |
Jan 08, 2003 | 8736 | 8749 | 8550 | 8595 | 14,676,000 | -145.28(-1.66%) |
Jan 07, 2003 | 8776 | 8843 | 8661 | 8741 | 15,452,000 | -32.98(-0.38%) |
Jan 06, 2003 | 8603 | 8827 | 8579 | 8774 | 14,359,000 | +171.88(+2.00%) |
Jan 03, 2003 | 8607 | 8670 | 8504 | 8602 | 11,308,000 | -5.83(-0.07%) |