Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2002 | 8903 | 9076 | 8758 | 8863 | 16,120,000 | -33.52(-0.38%) |
Nov 29, 2002 | 8934 | 8996 | 8847 | 8896 | 6,434,600 | -35.59(-0.40%) |
Nov 27, 2002 | 8679 | 8975 | 8679 | 8932 | 13,503,000 | +255.26(+2.94%) |
Nov 26, 2002 | 8844 | 8845 | 8635 | 8676 | 15,436,000 | -172.98(-1.95%) |
Nov 25, 2002 | 8805 | 8918 | 8718 | 8849 | 15,740,000 | +44.56(+0.51%) |
Nov 22, 2002 | 8842 | 8944 | 8732 | 8805 | 16,268,000 | -40.31(-0.46%) |
Nov 21, 2002 | 8625 | 8911 | 8620 | 8845 | 24,151,000 | +222.14(+2.58%) |
Nov 20, 2002 | 8470 | 8675 | 8403 | 8623 | 15,173,000 | +148.23(+1.75%) |
Nov 19, 2002 | 8485 | 8566 | 8356 | 8475 | 13,374,000 | -11.79(-0.14%) |
Nov 18, 2002 | 8580 | 8671 | 8444 | 8487 | 12,826,000 | -92.52(-1.08%) |
Nov 15, 2002 | 8536 | 8622 | 8421 | 8579 | 14,001,000 | +36.96(+0.43%) |
Nov 14, 2002 | 8404 | 8596 | 8396 | 8542 | 14,881,000 | +143.64(+1.71%) |
Nov 13, 2002 | 8380 | 8523 | 8238 | 8398 | 14,634,000 | +12.49(+0.15%) |
Nov 12, 2002 | 8357 | 8557 | 8286 | 8386 | 13,771,000 | +27.05(+0.32%) |
Nov 11, 2002 | 8536 | 8541 | 8315 | 8359 | 11,130,000 | -178.18(-2.09%) |
Nov 08, 2002 | 8586 | 8689 | 8455 | 8537 | 14,465,000 | -49.11(-0.57%) |
Nov 07, 2002 | 8766 | 8766 | 8518 | 8586 | 14,669,000 | -184.77(-2.11%) |
Nov 06, 2002 | 8677 | 8842 | 8561 | 8771 | 16,237,000 | +92.74(+1.07%) |
Nov 05, 2002 | 8569 | 8731 | 8498 | 8678 | 13,541,000 | +106.67(+1.24%) |
Nov 04, 2002 | 8522 | 8787 | 8510 | 8572 | 16,459,000 | +53.96(+0.63%) |