Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8365 | 8407 | 8312 | 8317 | 536,095,616 | -14.27(-0.17%) |
Jan 30, 2003 | 8530 | 8530 | 8304 | 8331 | 540,654,016 | -194.31(-2.28%) |
Jan 29, 2003 | 8532 | 8583 | 8511 | 8525 | 508,021,184 | -84.08(-0.98%) |
Jan 28, 2003 | 8656 | 8690 | 8589 | 8609 | 504,887,616 | +0.00(+0.00%) |
Jan 27, 2003 | 8656 | 8690 | 8589 | 8609 | 0 | -122.18(-1.40%) |
Jan 25, 2003 | 8779 | 8826 | 8701 | 8732 | 773,407,232 | -59.27(-0.67%) |
Jan 24, 2003 | 8649 | 8795 | 8562 | 8791 | 796,891,776 | +179.88(+2.09%) |
Jan 23, 2003 | 8681 | 8709 | 8569 | 8611 | 696,631,168 | -97.54(-1.12%) |
Jan 22, 2003 | 8562 | 8755 | 8529 | 8709 | 641,889,600 | +149.76(+1.75%) |
Jan 21, 2003 | 8639 | 8658 | 8495 | 8559 | 645,672,832 | +0.00(+0.00%) |
Jan 20, 2003 | 8639 | 8658 | 8495 | 8559 | 0 | -131.43(-1.51%) |
Jan 18, 2003 | 8567 | 8733 | 8562 | 8690 | 648,807,808 | +81.08(+0.94%) |
Jan 17, 2003 | 8573 | 8620 | 8536 | 8609 | 591,225,600 | -2.58(-0.03%) |
Jan 16, 2003 | 8564 | 8612 | 8475 | 8612 | 597,795,392 | +58.69(+0.69%) |
Jan 15, 2003 | 8513 | 8570 | 8452 | 8553 | 462,942,592 | +0.00(+0.00%) |
Jan 14, 2003 | 8513 | 8570 | 8452 | 8553 | 0 | +82.61(+0.98%) |
Jan 13, 2003 | 8470 | 8470 | 8470 | 8470 | 0 | +0.00(+0.00%) |
Jan 11, 2003 | 8563 | 8570 | 8378 | 8470 | 495,221,600 | -27.48(-0.32%) |
Jan 10, 2003 | 8440 | 8498 | 8401 | 8498 | 394,982,400 | -19.87(-0.23%) |
Jan 09, 2003 | 8614 | 8614 | 8491 | 8518 | 380,133,408 | -138.70(-1.60%) |
Jan 08, 2003 | 8811 | 8829 | 8655 | 8656 | 480,549,792 | -56.83(-0.65%) |
Jan 07, 2003 | 8670 | 8762 | 8670 | 8713 | 232,615,008 | +0.00(+0.00%) |
Jan 06, 2003 | 8670 | 8762 | 8670 | 8713 | 0 | +134.38(+1.57%) |
Dec 31, 2002 | 8618 | 8618 | 8544 | 8579 | 168,062,800 | +0.00(+0.00%) |
Dec 30, 2002 | 8618 | 8618 | 8544 | 8579 | 0 | -135.10(-1.55%) |
Dec 28, 2002 | 8686 | 8714 | 8631 | 8714 | 326,003,808 | +13.95(+0.16%) |
Dec 27, 2002 | 8576 | 8706 | 8573 | 8700 | 292,922,400 | +198.96(+2.34%) |
Dec 26, 2002 | 8502 | 8528 | 8456 | 8501 | 328,678,016 | -11.23(-0.13%) |
Dec 25, 2002 | 8434 | 8557 | 8389 | 8512 | 510,317,792 | +0.00(+0.00%) |
Dec 24, 2002 | 8434 | 8557 | 8389 | 8512 | 0 | +105.49(+1.25%) |
Dec 21, 2002 | 8408 | 8422 | 8306 | 8407 | 493,461,408 | +19.31(+0.23%) |
Dec 20, 2002 | 8312 | 8412 | 8257 | 8388 | 483,763,392 | +43.56(+0.52%) |
Dec 19, 2002 | 8468 | 8490 | 8310 | 8344 | 437,481,984 | -166.72(-1.96%) |
Dec 18, 2002 | 8525 | 8584 | 8487 | 8511 | 464,156,000 | +59.79(+0.71%) |
Dec 17, 2002 | 8499 | 8570 | 8416 | 8451 | 445,362,816 | +0.00(+0.00%) |
Dec 16, 2002 | 8499 | 8570 | 8416 | 8451 | 0 | -65.13(-0.76%) |
Dec 14, 2002 | 8694 | 8694 | 8496 | 8516 | 885,691,776 | -192.62(-2.21%) |
Dec 13, 2002 | 8743 | 8755 | 8683 | 8709 | 363,620,608 | -18.97(-0.22%) |
Dec 12, 2002 | 8856 | 8876 | 8725 | 8728 | 470,391,200 | -76.86(-0.87%) |
Dec 11, 2002 | 8756 | 8869 | 8754 | 8805 | 481,268,192 | -23.53(-0.27%) |
Dec 10, 2002 | 8837 | 8942 | 8799 | 8828 | 439,849,216 | +0.00(+0.00%) |
Dec 09, 2002 | 8837 | 8942 | 8799 | 8828 | 0 | -35.21(-0.40%) |
Dec 07, 2002 | 8898 | 8907 | 8805 | 8863 | 489,670,400 | -54.31(-0.61%) |
Dec 06, 2002 | 8969 | 9035 | 8907 | 8918 | 492,858,592 | -89.16(-0.99%) |
Dec 05, 2002 | 9127 | 9127 | 8961 | 9007 | 528,188,992 | -198.38(-2.16%) |
Dec 04, 2002 | 9244 | 9320 | 9184 | 9205 | 536,443,008 | +30.64(+0.33%) |
Dec 03, 2002 | 9209 | 9252 | 9112 | 9174 | 477,585,216 | +0.00(+0.00%) |
Dec 02, 2002 | 9209 | 9252 | 9112 | 9174 | 0 | -41.09(-0.45%) |
Nov 30, 2002 | 9172 | 9294 | 9125 | 9216 | 651,403,392 | +38.78(+0.42%) |
Nov 29, 2002 | 8968 | 9186 | 8968 | 9177 | 657,135,616 | +300.90(+3.39%) |
Nov 28, 2002 | 8761 | 8927 | 8761 | 8876 | 472,613,792 | +51.89(+0.59%) |
Nov 27, 2002 | 8944 | 8983 | 8750 | 8824 | 520,090,592 | -120.45(-1.35%) |
Nov 26, 2002 | 8818 | 8956 | 8752 | 8944 | 656,192,768 | +0.00(+0.00%) |
Nov 25, 2002 | 8818 | 8956 | 8752 | 8944 | 0 | +171.88(+1.96%) |
Nov 23, 2002 | 8758 | 8820 | 8716 | 8773 | 682,103,616 | +104.50(+1.21%) |
Nov 22, 2002 | 8538 | 8683 | 8531 | 8668 | 733,791,424 | +208.44(+2.46%) |
Nov 21, 2002 | 8384 | 8533 | 8355 | 8460 | 687,147,584 | +94.36(+1.13%) |
Nov 20, 2002 | 8330 | 8414 | 8247 | 8365 | 650,037,632 | +19.25(+0.23%) |
Nov 19, 2002 | 8478 | 8480 | 8292 | 8346 | 550,172,032 | +0.00(+0.00%) |
Nov 18, 2002 | 8478 | 8480 | 8292 | 8346 | 0 | -157.58(-1.85%) |
Nov 16, 2002 | 8402 | 8517 | 8400 | 8504 | 525,206,208 | +200.20(+2.41%) |
Nov 15, 2002 | 8429 | 8501 | 8303 | 8303 | 517,190,016 | -135.13(-1.60%) |
Nov 14, 2002 | 8506 | 8506 | 8389 | 8439 | 473,855,808 | -26.25(-0.31%) |
Nov 13, 2002 | 8403 | 8527 | 8380 | 8465 | 498,522,400 | +4.40(+0.05%) |
Nov 12, 2002 | 8620 | 8620 | 8430 | 8460 | 459,883,584 | +0.00(+0.00%) |
Nov 11, 2002 | 8620 | 8620 | 8430 | 8460 | 0 | -230.40(-2.65%) |
Nov 09, 2002 | 8824 | 8824 | 8657 | 8691 | 464,859,008 | -229.67(-2.57%) |
Nov 08, 2002 | 8912 | 8956 | 8854 | 8920 | 523,936,192 | -32.85(-0.37%) |
Nov 07, 2002 | 8956 | 9101 | 8914 | 8953 | 523,289,792 | +15.73(+0.18%) |
Nov 06, 2002 | 8791 | 8996 | 8791 | 8938 | 528,042,816 | +0.00(+0.00%) |
Nov 05, 2002 | 8791 | 8996 | 8791 | 8938 | 0 | +251.84(+2.90%) |
Nov 02, 2002 | 8652 | 8698 | 8571 | 8686 | 416,409,216 | +45.24(+0.52%) |