Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9199 | 9398 | 9184 | 9234 | 16,080,000 | +33.75(+0.37%) |
Jul 30, 2003 | 9204 | 9273 | 9132 | 9200 | 13,919,000 | -4.41(-0.05%) |
Jul 29, 2003 | 9268 | 9327 | 9136 | 9204 | 15,089,000 | -62.05(-0.67%) |
Jul 28, 2003 | 9285 | 9357 | 9183 | 9267 | 13,286,000 | -18.06(-0.19%) |
Jul 25, 2003 | 9114 | 9297 | 9062 | 9285 | 13,975,000 | +172.06(+1.89%) |
Jul 24, 2003 | 9197 | 9314 | 9093 | 9113 | 15,590,000 | -81.73(-0.89%) |
Jul 23, 2003 | 9159 | 9250 | 9065 | 9194 | 13,627,000 | +35.79(+0.39%) |
Jul 22, 2003 | 9099 | 9222 | 9009 | 9158 | 14,397,000 | +61.76(+0.68%) |
Jul 21, 2003 | 9188 | 9220 | 9025 | 9097 | 12,542,000 | -91.46(-1.00%) |
Jul 18, 2003 | 9052 | 9212 | 9034 | 9188 | 13,652,000 | +137.33(+1.52%) |
Jul 17, 2003 | 9089 | 9160 | 8969 | 9051 | 16,614,000 | -43.77(-0.48%) |
Jul 16, 2003 | 9134 | 9186 | 9005 | 9095 | 16,620,000 | -34.38(-0.38%) |
Jul 15, 2003 | 9179 | 9260 | 9055 | 9129 | 15,186,000 | -48.18(-0.52%) |
Jul 14, 2003 | 9126 | 9316 | 9126 | 9177 | 14,489,000 | +57.56(+0.63%) |
Jul 11, 2003 | 9036 | 9177 | 9009 | 9120 | 12,127,000 | +83.55(+0.92%) |
Jul 10, 2003 | 9155 | 9155 | 8978 | 9036 | 14,657,000 | -120.17(-1.31%) |
Jul 09, 2003 | 9222 | 9270 | 9078 | 9156 | 16,180,000 | -66.88(-0.73%) |
Jul 08, 2003 | 9213 | 9282 | 9122 | 9223 | 15,657,000 | +6.30(+0.07%) |
Jul 07, 2003 | 9074 | 9290 | 9074 | 9217 | 14,291,000 | +146.58(+1.62%) |
Jul 03, 2003 | 9141 | 9164 | 9014 | 9070 | 7,759,000 | -72.63(-0.79%) |
Jul 02, 2003 | 9044 | 9169 | 9025 | 9143 | 15,193,000 | +101.89(+1.13%) |
Jul 01, 2003 | 8984 | 9068 | 8844 | 9041 | 14,602,000 | +55.51(+0.62%) |
Jun 30, 2003 | 8991 | 9100 | 8935 | 8985 | 15,872,000 | -3.61(-0.04%) |
Jun 27, 2003 | 9080 | 9136 | 8938 | 8989 | 12,678,000 | -89.99(-0.99%) |
Jun 26, 2003 | 9011 | 9119 | 8954 | 9079 | 13,874,000 | +67.51(+0.75%) |
Jun 25, 2003 | 9110 | 9195 | 8984 | 9012 | 14,592,000 | -98.32(-1.08%) |
Jun 24, 2003 | 9071 | 9179 | 9020 | 9110 | 13,883,000 | +36.90(+0.41%) |
Jun 23, 2003 | 9199 | 9215 | 9004 | 9073 | 13,981,000 | -127.80(-1.39%) |
Jun 20, 2003 | 9181 | 9306 | 9149 | 9201 | 16,980,000 | +21.22(+0.23%) |
Jun 19, 2003 | 9294 | 9346 | 9134 | 9180 | 15,301,000 | -114.27(-1.23%) |
Jun 18, 2003 | 9323 | 9363 | 9185 | 9294 | 14,889,000 | -29.22(-0.31%) |
Jun 17, 2003 | 9320 | 9406 | 9235 | 9323 | 14,797,000 | +4.06(+0.04%) |
Jun 16, 2003 | 9118 | 9335 | 9118 | 9319 | 13,459,000 | +201.84(+2.21%) |
Jun 13, 2003 | 9198 | 9234 | 9043 | 9117 | 12,716,000 | -79.43(-0.86%) |
Jun 12, 2003 | 9184 | 9271 | 9089 | 9197 | 15,531,000 | +13.33(+0.15%) |
Jun 11, 2003 | 9049 | 9202 | 9010 | 9183 | 15,200,000 | +128.33(+1.42%) |
Jun 10, 2003 | 8981 | 9111 | 8946 | 9055 | 12,754,000 | +74.89(+0.83%) |
Jun 09, 2003 | 9061 | 9109 | 8910 | 8980 | 13,070,000 | -82.79(-0.91%) |
Jun 06, 2003 | 9046 | 9249 | 9009 | 9063 | 18,372,000 | +21.49(+0.24%) |
Jun 05, 2003 | 9037 | 9107 | 8905 | 9041 | 16,931,000 | +2.32(+0.03%) |
Jun 04, 2003 | 8920 | 9077 | 8883 | 9039 | 16,187,000 | +116.03(+1.30%) |
Jun 03, 2003 | 8898 | 8973 | 8824 | 8923 | 14,502,000 | +25.14(+0.28%) |
Jun 02, 2003 | 8851 | 9040 | 8834 | 8898 | 16,625,000 | +47.55(+0.54%) |
May 30, 2003 | 8711 | 8897 | 8711 | 8850 | 16,888,000 | +139.08(+1.60%) |
May 29, 2003 | 8787 | 8896 | 8658 | 8711 | 16,858,000 | -81.94(-0.93%) |
May 28, 2003 | 8782 | 8885 | 8722 | 8793 | 15,590,000 | +11.77(+0.13%) |
May 27, 2003 | 8601 | 8812 | 8524 | 8781 | 15,320,000 | +179.97(+2.09%) |
May 23, 2003 | 8594 | 8668 | 8514 | 8601 | 12,010,000 | +7.36(+0.09%) |
May 22, 2003 | 8517 | 8650 | 8495 | 8594 | 14,485,000 | +77.59(+0.91%) |
May 21, 2003 | 8486 | 8578 | 8390 | 8516 | 14,578,000 | +25.07(+0.30%) |
May 20, 2003 | 8494 | 8594 | 8395 | 8491 | 15,053,000 | -2.03(-0.02%) |
May 19, 2003 | 8677 | 8677 | 8456 | 8493 | 13,757,000 | -185.58(-2.14%) |
May 16, 2003 | 8710 | 8766 | 8614 | 8679 | 15,055,000 | -34.17(-0.39%) |
May 15, 2003 | 8649 | 8767 | 8614 | 8713 | 15,087,000 | +65.32(+0.76%) |
May 14, 2003 | 8673 | 8745 | 8576 | 8648 | 14,018,000 | -31.43(-0.36%) |
May 13, 2003 | 8723 | 8757 | 8611 | 8679 | 14,181,000 | -47.48(-0.54%) |
May 12, 2003 | 8604 | 8764 | 8544 | 8727 | 13,788,000 | +122.13(+1.42%) |
May 09, 2003 | 8493 | 8638 | 8483 | 8605 | 13,261,000 | +113.38(+1.34%) |
May 08, 2003 | 8559 | 8591 | 8436 | 8491 | 13,796,000 | -69.41(-0.81%) |
May 07, 2003 | 8585 | 8651 | 8495 | 8561 | 15,319,000 | -27.73(-0.32%) |
May 06, 2003 | 8531 | 8658 | 8487 | 8588 | 16,496,000 | +56.79(+0.67%) |
May 05, 2003 | 8583 | 8643 | 8473 | 8532 | 14,463,000 | -51.11(-0.60%) |
May 02, 2003 | 8453 | 8613 | 8389 | 8583 | 15,543,000 | +128.43(+1.52%) |