Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2003 | 8342 | 8633 | 8342 | 8608 | 12,292,000 | +265.89(+3.19%) |
Dec 31, 2002 | 8332 | 8400 | 8216 | 8342 | 10,885,000 | +8.78(+0.11%) |
Dec 30, 2002 | 8304 | 8406 | 8215 | 8333 | 10,578,000 | +29.07(+0.35%) |
Dec 27, 2002 | 8429 | 8470 | 8272 | 8304 | 7,584,000 | -128.83(-1.53%) |
Dec 26, 2002 | 8449 | 8588 | 8392 | 8433 | 7,211,000 | -15.50(-0.18%) |
Dec 24, 2002 | 8492 | 8523 | 8407 | 8448 | 4,583,100 | -45.18(-0.53%) |
Dec 23, 2002 | 8511 | 8574 | 8419 | 8493 | 11,121,000 | -18.03(-0.21%) |
Dec 20, 2002 | 8367 | 8557 | 8367 | 8511 | 17,827,300 | +146.52(+1.75%) |
Dec 19, 2002 | 8442 | 8530 | 8302 | 8365 | 13,859,000 | -82.55(-0.98%) |
Dec 18, 2002 | 8531 | 8554 | 8368 | 8447 | 14,462,000 | -88.04(-1.03%) |
Dec 17, 2002 | 8627 | 8672 | 8495 | 8535 | 12,518,000 | -92.01(-1.07%) |
Dec 16, 2002 | 8437 | 8649 | 8422 | 8627 | 12,716,000 | +193.69(+2.30%) |
Dec 13, 2002 | 8536 | 8563 | 8375 | 8434 | 13,308,000 | -104.69(-1.23%) |
Dec 12, 2002 | 8591 | 8663 | 8466 | 8538 | 12,553,000 | -50.74(-0.59%) |
Dec 11, 2002 | 8572 | 8670 | 8453 | 8589 | 12,851,000 | +14.88(+0.17%) |
Dec 10, 2002 | 8474 | 8625 | 8420 | 8574 | 12,866,000 | +100.85(+1.19%) |
Dec 09, 2002 | 8644 | 8644 | 8438 | 8473 | 13,208,000 | -172.36(-1.99%) |
Dec 06, 2002 | 8621 | 8707 | 8469 | 8646 | 12,411,000 | +22.49(+0.26%) |
Dec 05, 2002 | 8741 | 8797 | 8572 | 8623 | 12,502,000 | -114.57(-1.31%) |
Dec 04, 2002 | 8734 | 8834 | 8601 | 8738 | 15,889,000 | -5.08(-0.06%) |
Dec 03, 2002 | 8861 | 8882 | 8650 | 8743 | 14,884,000 | -119.64(-1.35%) |