Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2004 | 8037 | 8037 | 7910 | 7930 | 176,800 | -83.20(-1.04%) |
Jan 30, 2004 | 8051 | 8089 | 7985 | 8013 | 145,400 | -103.30(-1.27%) |
Jan 29, 2004 | 8027 | 8117 | 8020 | 8116 | 155,000 | +55.30(+0.69%) |
Jan 28, 2004 | 8086 | 8135 | 8061 | 8061 | 134,800 | +29.70(+0.37%) |
Jan 27, 2004 | 8128 | 8128 | 8012 | 8031 | 129,200 | -83.10(-1.02%) |
Jan 24, 2004 | 8111 | 8133 | 8081 | 8114 | 115,600 | +13.20(+0.16%) |
Jan 23, 2004 | 8103 | 8110 | 8059 | 8101 | 148,200 | +49.40(+0.61%) |
Jan 22, 2004 | 7982 | 8052 | 7976 | 8052 | 138,400 | +64.00(+0.80%) |
Jan 21, 2004 | 8023 | 8041 | 7971 | 7988 | 158,800 | -28.40(-0.35%) |
Jan 20, 2004 | 8001 | 8041 | 7992 | 8016 | 93,800 | +37.00(+0.46%) |
Jan 17, 2004 | 7981 | 8005 | 7942 | 7979 | 141,000 | +22.00(+0.28%) |
Jan 16, 2004 | 7976 | 7976 | 7913 | 7957 | 148,000 | -20.80(-0.26%) |
Jan 15, 2004 | 7924 | 7989 | 7914 | 7978 | 138,200 | +32.00(+0.40%) |
Jan 14, 2004 | 7958 | 8012 | 7937 | 7946 | 133,000 | +11.50(+0.14%) |
Jan 13, 2004 | 7875 | 7935 | 7850 | 7935 | 134,600 | +10.00(+0.13%) |
Jan 10, 2004 | 8002 | 8002 | 7873 | 7925 | 177,000 | -18.80(-0.24%) |
Jan 09, 2004 | 7943 | 7992 | 7923 | 7943 | 193,000 | +29.70(+0.38%) |
Jan 08, 2004 | 7988 | 7988 | 7895 | 7914 | 237,400 | +2.30(+0.03%) |
Jan 06, 2004 | 7874 | 7920 | 7837 | 7911 | 114,800 | +32.20(+0.41%) |
Jan 03, 2004 | 7746 | 7879 | 7744 | 7879 | 94,600 | +142.00(+1.84%) |
Dec 31, 2003 | 7802 | 7818 | 7731 | 7737 | 140,600 | -23.20(-0.30%) |
Dec 30, 2003 | 7693 | 7762 | 7690 | 7760 | 102,200 | +63.90(+0.83%) |
Dec 24, 2003 | 7638 | 7696 | 7630 | 7696 | 97,200 | +77.40(+1.02%) |
Dec 23, 2003 | 7580 | 7651 | 7574 | 7619 | 111,600 | +1.50(+0.02%) |
Dec 20, 2003 | 7583 | 7620 | 7566 | 7618 | 211,600 | +32.10(+0.42%) |
Dec 19, 2003 | 7503 | 7586 | 7491 | 7586 | 152,200 | +79.20(+1.06%) |
Dec 18, 2003 | 7486 | 7510 | 7470 | 7506 | 142,800 | +19.30(+0.26%) |
Dec 17, 2003 | 7434 | 7492 | 7426 | 7487 | 123,200 | +15.20(+0.20%) |
Dec 16, 2003 | 7511 | 7532 | 7462 | 7472 | 154,000 | +37.40(+0.50%) |
Dec 13, 2003 | 7454 | 7478 | 7404 | 7434 | 122,200 | +2.20(+0.03%) |
Dec 12, 2003 | 7380 | 7432 | 7363 | 7432 | 122,600 | +73.40(+1.00%) |
Dec 11, 2003 | 7373 | 7375 | 7298 | 7359 | 132,200 | -32.20(-0.44%) |
Dec 10, 2003 | 7364 | 7414 | 7333 | 7391 | 175,400 | +42.90(+0.58%) |
Dec 06, 2003 | 7355 | 7367 | 7317 | 7348 | 82,200 | -19.00(-0.26%) |
Dec 05, 2003 | 7360 | 7376 | 7319 | 7367 | 107,600 | -17.20(-0.23%) |
Dec 04, 2003 | 7327 | 7387 | 7315 | 7384 | 111,000 | +35.60(+0.48%) |
Dec 03, 2003 | 7367 | 7369 | 7311 | 7349 | 117,200 | -23.60(-0.32%) |
Dec 02, 2003 | 7285 | 7374 | 7281 | 7372 | 138,200 | +119.80(+1.65%) |
Nov 29, 2003 | 7245 | 7272 | 7186 | 7252 | 104,200 | +2.60(+0.04%) |
Nov 28, 2003 | 7245 | 7263 | 7233 | 7250 | 61,200 | +22.50(+0.31%) |
Nov 27, 2003 | 7231 | 7288 | 7226 | 7227 | 124,200 | -24.50(-0.34%) |
Nov 26, 2003 | 7260 | 7272 | 7218 | 7252 | 122,600 | +8.10(+0.11%) |
Nov 25, 2003 | 7163 | 7246 | 7144 | 7244 | 116,000 | +98.80(+1.38%) |
Nov 22, 2003 | 7096 | 7152 | 7083 | 7145 | 117,400 | +33.40(+0.47%) |
Nov 21, 2003 | 7161 | 7161 | 7028 | 7112 | 144,200 | -19.90(-0.28%) |
Nov 20, 2003 | 7066 | 7140 | 7038 | 7132 | 140,600 | +4.20(+0.06%) |
Nov 19, 2003 | 7185 | 7185 | 7089 | 7127 | 121,600 | -6.70(-0.09%) |
Nov 18, 2003 | 7226 | 7227 | 7123 | 7134 | 113,800 | -159.80(-2.19%) |
Nov 15, 2003 | 7259 | 7311 | 7251 | 7294 | 117,000 | +35.00(+0.48%) |
Nov 14, 2003 | 7284 | 7319 | 7235 | 7259 | 140,200 | +12.10(+0.17%) |
Nov 13, 2003 | 7194 | 7247 | 7177 | 7247 | 96,600 | +55.30(+0.77%) |
Nov 12, 2003 | 7199 | 7199 | 7164 | 7191 | 88,200 | -31.50(-0.44%) |
Nov 11, 2003 | 7239 | 7276 | 7211 | 7223 | 94,200 | -44.90(-0.62%) |
Nov 08, 2003 | 7248 | 7302 | 7246 | 7268 | 119,400 | +39.70(+0.55%) |
Nov 07, 2003 | 7193 | 7254 | 7154 | 7228 | 145,200 | +32.00(+0.44%) |
Nov 06, 2003 | 7183 | 7211 | 7149 | 7196 | 114,000 | -3.60(-0.05%) |
Nov 05, 2003 | 7205 | 7239 | 7181 | 7200 | 157,400 | -15.60(-0.22%) |
Nov 04, 2003 | 7138 | 7216 | 7137 | 7215 | 142,600 | +85.80(+1.20%) |