Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6470 | 6558 | 6439 | 6508 | 154,000 | +25.50(+0.39%) |
May 29, 2003 | 6443 | 6533 | 6439 | 6483 | 108,400 | +10.10(+0.16%) |
May 28, 2003 | 6413 | 6476 | 6403 | 6473 | 153,400 | +109.30(+1.72%) |
May 27, 2003 | 6333 | 6379 | 6252 | 6364 | 90,600 | +25.40(+0.40%) |
May 26, 2003 | 6368 | 6406 | 6331 | 6338 | 50,600 | -8.00(-0.13%) |
May 23, 2003 | 6347 | 6377 | 6287 | 6346 | 96,800 | +28.30(+0.45%) |
May 22, 2003 | 6253 | 6318 | 6214 | 6318 | 109,000 | +119.00(+1.92%) |
May 21, 2003 | 6302 | 6309 | 6178 | 6199 | 137,200 | -99.20(-1.58%) |
May 20, 2003 | 6297 | 6344 | 6234 | 6298 | 116,000 | +18.50(+0.29%) |
May 19, 2003 | 6422 | 6430 | 6269 | 6280 | 111,600 | -201.90(-3.12%) |
May 16, 2003 | 6420 | 6488 | 6394 | 6482 | 107,200 | +67.70(+1.06%) |
May 15, 2003 | 6368 | 6432 | 6340 | 6414 | 92,400 | +50.40(+0.79%) |
May 14, 2003 | 6354 | 6445 | 6347 | 6363 | 135,400 | -12.60(-0.20%) |
May 13, 2003 | 6415 | 6441 | 6331 | 6376 | 122,600 | -19.00(-0.30%) |
May 12, 2003 | 6429 | 6431 | 6315 | 6395 | 107,400 | +7.20(+0.11%) |
May 09, 2003 | 6336 | 6390 | 6260 | 6388 | 125,400 | +87.30(+1.39%) |
May 08, 2003 | 6441 | 6449 | 6294 | 6300 | 147,800 | -128.50(-2.00%) |
May 07, 2003 | 6550 | 6578 | 6406 | 6429 | 168,200 | -139.70(-2.13%) |
May 06, 2003 | 6487 | 6577 | 6470 | 6569 | 145,200 | +77.40(+1.19%) |
May 05, 2003 | 6503 | 6564 | 6475 | 6491 | 93,600 | +34.90(+0.54%) |
May 02, 2003 | 6472 | 6474 | 6339 | 6456 | 180,200 | -33.10(-0.51%) |
Apr 30, 2003 | 6576 | 6598 | 6490 | 6490 | 171,000 | -67.70(-1.03%) |
Apr 29, 2003 | 6642 | 6675 | 6557 | 6557 | 165,200 | -50.60(-0.77%) |
Apr 28, 2003 | 6466 | 6620 | 6453 | 6608 | 122,400 | +115.30(+1.78%) |
Apr 25, 2003 | 6529 | 6568 | 6455 | 6492 | 99,000 | -34.40(-0.53%) |
Apr 24, 2003 | 6575 | 6642 | 6518 | 6527 | 178,800 | -60.50(-0.92%) |
Apr 23, 2003 | 6647 | 6667 | 6544 | 6587 | 135,200 | +9.80(+0.15%) |
Apr 22, 2003 | 6546 | 6592 | 6493 | 6578 | 86,600 | +3.20(+0.05%) |
Apr 17, 2003 | 6459 | 6575 | 6442 | 6574 | 76,200 | +71.30(+1.10%) |
Apr 16, 2003 | 6603 | 6629 | 6499 | 6503 | 116,600 | -57.70(-0.88%) |
Apr 15, 2003 | 6534 | 6590 | 6471 | 6561 | 107,200 | +72.20(+1.11%) |
Apr 14, 2003 | 6426 | 6506 | 6378 | 6489 | 98,400 | +46.30(+0.72%) |
Apr 11, 2003 | 6438 | 6512 | 6426 | 6442 | 142,400 | +34.50(+0.54%) |
Apr 10, 2003 | 6375 | 6474 | 6367 | 6408 | 130,400 | -60.70(-0.94%) |
Apr 09, 2003 | 6358 | 6542 | 6321 | 6468 | 187,200 | +71.20(+1.11%) |
Apr 08, 2003 | 6387 | 6478 | 6378 | 6397 | 153,800 | -56.90(-0.88%) |
Apr 07, 2003 | 6476 | 6567 | 6434 | 6454 | 208,600 | +130.10(+2.06%) |
Apr 05, 2003 | 6230 | 6361 | 6178 | 6324 | 163,200 | +86.10(+1.38%) |
Apr 04, 2003 | 6198 | 6302 | 6159 | 6238 | 173,200 | +63.50(+1.03%) |
Apr 03, 2003 | 6031 | 6187 | 6029 | 6174 | 147,000 | +221.30(+3.72%) |
Apr 02, 2003 | 5901 | 5966 | 5893 | 5953 | 113,800 | +82.70(+1.41%) |
Apr 01, 2003 | 5920 | 5921 | 5829 | 5870 | 132,400 | -158.70(-2.63%) |
Mar 29, 2003 | 6049 | 6065 | 5943 | 6029 | 96,000 | +6.80(+0.11%) |
Mar 28, 2003 | 6064 | 6102 | 5999 | 6022 | 114,000 | -120.40(-1.96%) |
Mar 27, 2003 | 6169 | 6229 | 6086 | 6143 | 139,000 | +19.00(+0.31%) |
Mar 26, 2003 | 5965 | 6147 | 5882 | 6124 | 155,000 | +118.80(+1.98%) |
Mar 25, 2003 | 6162 | 6170 | 5989 | 6005 | 125,000 | -253.00(-4.04%) |
Mar 22, 2003 | 6154 | 6258 | 6136 | 6258 | 201,600 | +155.90(+2.55%) |
Mar 21, 2003 | 6127 | 6192 | 6039 | 6102 | 137,600 | -69.20(-1.12%) |
Mar 20, 2003 | 6129 | 6258 | 6075 | 6171 | 142,200 | +81.70(+1.34%) |
Mar 19, 2003 | 6084 | 6207 | 6040 | 6090 | 236,000 | +25.10(+0.41%) |
Mar 18, 2003 | 5745 | 6103 | 5720 | 6064 | 188,400 | +159.60(+2.70%) |
Mar 15, 2003 | 5722 | 5905 | 5708 | 5905 | 188,600 | +234.20(+4.13%) |
Mar 14, 2003 | 5510 | 5671 | 5510 | 5671 | 144,200 | +218.30(+4.00%) |
Mar 13, 2003 | 5630 | 5638 | 5448 | 5452 | 171,200 | -154.00(-2.75%) |
Mar 12, 2003 | 5593 | 5654 | 5534 | 5606 | 150,000 | +37.00(+0.66%) |
Mar 11, 2003 | 5749 | 5756 | 5569 | 5569 | 135,400 | -147.10(-2.57%) |
Mar 08, 2003 | 5798 | 5812 | 5711 | 5716 | 157,200 | -100.40(-1.73%) |
Mar 07, 2003 | 5887 | 5910 | 5804 | 5817 | 121,400 | -62.90(-1.07%) |
Mar 06, 2003 | 5824 | 5892 | 5799 | 5880 | 96,600 | +18.00(+0.31%) |
Mar 05, 2003 | 5953 | 5953 | 5820 | 5862 | 105,000 | -125.40(-2.09%) |
Mar 04, 2003 | 6026 | 6113 | 5979 | 5987 | 108,800 | -12.20(-0.20%) |