Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2003 | 8478 | 8519 | 8329 | 8454 | 13,975,000 | -25.84(-0.30%) |
Apr 30, 2003 | 8501 | 8558 | 8402 | 8480 | 17,885,100 | -22.90(-0.27%) |
Apr 29, 2003 | 8473 | 8579 | 8415 | 8503 | 15,256,000 | +31.38(+0.37%) |
Apr 28, 2003 | 8307 | 8516 | 8290 | 8472 | 12,730,000 | +165.26(+1.99%) |
Apr 25, 2003 | 8439 | 8453 | 8259 | 8306 | 13,358,000 | -133.69(-1.58%) |
Apr 24, 2003 | 8512 | 8528 | 8363 | 8440 | 16,481,000 | -75.62(-0.89%) |
Apr 23, 2003 | 8485 | 8588 | 8399 | 8516 | 16,672,000 | +30.67(+0.36%) |
Apr 22, 2003 | 8326 | 8509 | 8238 | 8485 | 16,312,000 | +156.09(+1.87%) |
Apr 21, 2003 | 8337 | 8423 | 8271 | 8329 | 11,187,000 | -8.75(-0.10%) |
Apr 17, 2003 | 8256 | 8388 | 8173 | 8338 | 14,306,000 | +80.04(+0.97%) |
Apr 16, 2003 | 8406 | 8459 | 8217 | 8258 | 15,876,000 | -144.75(-1.72%) |
Apr 15, 2003 | 8348 | 8443 | 8251 | 8402 | 14,602,000 | +51.26(+0.61%) |
Apr 14, 2003 | 8204 | 8375 | 8176 | 8351 | 11,310,000 | +147.69(+1.80%) |
Apr 11, 2003 | 8223 | 8361 | 8157 | 8203 | 11,416,000 | -17.92(-0.22%) |
Apr 10, 2003 | 8199 | 8275 | 8110 | 8221 | 12,753,000 | +23.39(+0.29%) |
Apr 09, 2003 | 8299 | 8404 | 8175 | 8198 | 12,937,000 | -100.98(-1.22%) |
Apr 08, 2003 | 8299 | 8382 | 8222 | 8299 | 12,354,000 | -1.49(-0.02%) |
Apr 07, 2003 | 8284 | 8550 | 8272 | 8300 | 14,940,000 | +23.26(+0.28%) |
Apr 04, 2003 | 8241 | 8348 | 8177 | 8277 | 12,412,000 | +36.77(+0.45%) |
Apr 03, 2003 | 8286 | 8379 | 8199 | 8240 | 13,515,000 | -44.68(-0.54%) |
Apr 02, 2003 | 8071 | 8342 | 8071 | 8285 | 15,898,000 | +215.20(+2.67%) |