Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9616 | 9646 | 9507 | 9563 | 73,400 | -69.45(-0.72%) |
Jul 30, 2003 | 9812 | 9821 | 9633 | 9633 | 79,200 | -201.65(-2.05%) |
Jul 29, 2003 | 9896 | 9932 | 9823 | 9834 | 76,400 | -5.60(-0.06%) |
Jul 28, 2003 | 9750 | 9846 | 9737 | 9840 | 67,600 | +191.90(+1.99%) |
Jul 25, 2003 | 9652 | 9692 | 9570 | 9648 | 69,400 | -22.99(-0.24%) |
Jul 24, 2003 | 9635 | 9718 | 9606 | 9671 | 75,200 | +55.66(+0.58%) |
Jul 23, 2003 | 9575 | 9631 | 9566 | 9615 | 88,000 | +129.37(+1.36%) |
Jul 22, 2003 | 9502 | 9541 | 9406 | 9486 | 56,000 | -41.76(-0.44%) |
Jul 18, 2003 | 9468 | 9592 | 9460 | 9528 | 67,000 | +28.87(+0.30%) |
Jul 17, 2003 | 9659 | 9659 | 9496 | 9499 | 67,800 | -237.11(-2.44%) |
Jul 16, 2003 | 9807 | 9824 | 9639 | 9736 | 69,200 | -15.03(-0.15%) |
Jul 15, 2003 | 9839 | 9910 | 9741 | 9751 | 82,000 | -4.63(-0.05%) |
Jul 14, 2003 | 9714 | 9798 | 9661 | 9756 | 64,600 | +120.28(+1.25%) |
Jul 11, 2003 | 9849 | 9852 | 9601 | 9635 | 95,400 | -320.27(-3.22%) |
Jul 10, 2003 | 9959 | 10070 | 9926 | 9956 | 101,000 | -35.33(-0.35%) |
Jul 09, 2003 | 9895 | 9991 | 9813 | 9991 | 89,200 | +92.23(+0.93%) |
Jul 08, 2003 | 9900 | 10028 | 9856 | 9899 | 117,600 | +103.56(+1.06%) |
Jul 07, 2003 | 9589 | 9840 | 9589 | 9795 | 97,200 | +247.43(+2.59%) |
Jul 04, 2003 | 9531 | 9638 | 9483 | 9548 | 78,800 | -77.07(-0.80%) |
Jul 03, 2003 | 9703 | 9897 | 9503 | 9625 | 145,800 | +32.56(+0.34%) |
Jul 02, 2003 | 9354 | 9592 | 9354 | 9592 | 126,000 | +313.75(+3.38%) |
Jul 01, 2003 | 9098 | 9286 | 9079 | 9278 | 107,200 | +195.38(+2.15%) |
Jun 30, 2003 | 9120 | 9141 | 9077 | 9083 | 97,400 | -20.95(-0.23%) |
Jun 27, 2003 | 9015 | 9133 | 9015 | 9104 | 91,800 | +180.65(+2.02%) |
Jun 26, 2003 | 8931 | 8941 | 8847 | 8923 | 68,400 | -8.85(-0.10%) |
Jun 25, 2003 | 8900 | 8978 | 8900 | 8932 | 73,600 | +13.00(+0.15%) |
Jun 24, 2003 | 9060 | 9075 | 8896 | 8919 | 74,800 | -217.88(-2.38%) |
Jun 23, 2003 | 9113 | 9173 | 9074 | 9137 | 95,200 | +16.75(+0.18%) |
Jun 20, 2003 | 9034 | 9123 | 9032 | 9120 | 81,400 | +9.88(+0.11%) |
Jun 19, 2003 | 9118 | 9141 | 9002 | 9111 | 69,600 | +17.54(+0.19%) |
Jun 18, 2003 | 9090 | 9189 | 9081 | 9093 | 75,000 | +59.97(+0.66%) |
Jun 17, 2003 | 8944 | 9062 | 8944 | 9033 | 77,800 | +193.17(+2.19%) |
Jun 16, 2003 | 8924 | 8924 | 8809 | 8840 | 53,200 | -140.81(-1.57%) |
Jun 13, 2003 | 8942 | 9021 | 8891 | 8981 | 126,000 | +62.04(+0.70%) |
Jun 12, 2003 | 8980 | 9002 | 8893 | 8919 | 78,600 | +28.30(+0.32%) |
Jun 11, 2003 | 8834 | 9007 | 8834 | 8890 | 98,600 | +101.21(+1.15%) |
Jun 10, 2003 | 8753 | 8807 | 8717 | 8789 | 69,800 | -33.64(-0.38%) |
Jun 09, 2003 | 8790 | 8883 | 8748 | 8823 | 94,000 | +36.86(+0.42%) |
Jun 06, 2003 | 8685 | 8814 | 8633 | 8786 | 92,400 | +128.64(+1.49%) |
Jun 05, 2003 | 8652 | 8686 | 8607 | 8657 | 89,600 | +99.37(+1.16%) |
Jun 04, 2003 | 8618 | 8672 | 8558 | 8558 | 67,800 | -6.63(-0.08%) |
Jun 03, 2003 | 8548 | 8606 | 8492 | 8564 | 65,000 | +17.32(+0.20%) |
Jun 02, 2003 | 8490 | 8602 | 8489 | 8547 | 77,000 | +122.66(+1.46%) |
May 30, 2003 | 8389 | 8462 | 8380 | 8425 | 77,200 | +49.15(+0.59%) |
May 29, 2003 | 8275 | 8384 | 8264 | 8375 | 62,000 | +141.18(+1.71%) |
May 28, 2003 | 8216 | 8312 | 8216 | 8234 | 48,800 | +113.94(+1.40%) |
May 27, 2003 | 8196 | 8206 | 8107 | 8120 | 46,200 | -107.08(-1.30%) |
May 26, 2003 | 8192 | 8263 | 8192 | 8227 | 47,600 | +42.56(+0.52%) |
May 23, 2003 | 8120 | 8220 | 8110 | 8185 | 64,200 | +133.10(+1.65%) |
May 22, 2003 | 8008 | 8073 | 7998 | 8052 | 61,400 | +33.15(+0.41%) |
May 21, 2003 | 8061 | 8121 | 7983 | 8019 | 59,400 | -40.97(-0.51%) |
May 20, 2003 | 7987 | 8101 | 7962 | 8059 | 58,800 | +20.35(+0.25%) |
May 19, 2003 | 8091 | 8099 | 7974 | 8039 | 63,600 | -78.16(-0.96%) |
May 16, 2003 | 8127 | 8152 | 8087 | 8117 | 54,000 | -6.11(-0.08%) |
May 15, 2003 | 8218 | 8218 | 8081 | 8123 | 67,200 | -121.51(-1.47%) |
May 14, 2003 | 8210 | 8271 | 8188 | 8245 | 55,600 | +54.65(+0.67%) |
May 13, 2003 | 8254 | 8339 | 8190 | 8190 | 63,400 | -30.86(-0.38%) |
May 12, 2003 | 8194 | 8237 | 8152 | 8221 | 58,600 | +68.96(+0.85%) |
May 09, 2003 | 8084 | 8152 | 8009 | 8152 | 65,000 | +120.61(+1.50%) |
May 08, 2003 | 8073 | 8073 | 8019 | 8032 | 53,600 | -78.22(-0.96%) |
May 07, 2003 | 8127 | 8156 | 8062 | 8110 | 57,600 | +26.21(+0.32%) |
May 06, 2003 | 7995 | 8133 | 7995 | 8084 | 61,400 | +176.37(+2.23%) |
May 02, 2003 | 7863 | 7907 | 7792 | 7907 | 53,400 | +43.90(+0.56%) |