Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2003 | 7080 | 7143 | 7072 | 7130 | 156,400 | +10.40(+0.15%) |
Oct 31, 2003 | 7018 | 7153 | 7010 | 7119 | 175,400 | +88.70(+1.26%) |
Oct 30, 2003 | 7064 | 7070 | 7010 | 7030 | 80,000 | +6.60(+0.09%) |
Oct 29, 2003 | 6962 | 7029 | 6958 | 7024 | 118,000 | +72.80(+1.05%) |
Oct 28, 2003 | 6907 | 6966 | 6898 | 6951 | 86,600 | +82.00(+1.19%) |
Oct 24, 2003 | 6877 | 6896 | 6828 | 6869 | 81,000 | -10.90(-0.16%) |
Oct 23, 2003 | 6860 | 6893 | 6813 | 6880 | 119,000 | -34.70(-0.50%) |
Oct 22, 2003 | 7004 | 7029 | 6915 | 6915 | 107,200 | -92.80(-1.32%) |
Oct 21, 2003 | 7017 | 7040 | 6977 | 7007 | 98,800 | +22.60(+0.32%) |
Oct 20, 2003 | 6972 | 7015 | 6961 | 6985 | 96,800 | -8.80(-0.13%) |
Oct 17, 2003 | 7054 | 7067 | 6974 | 6994 | 105,000 | -40.70(-0.58%) |
Oct 16, 2003 | 7027 | 7086 | 7014 | 7034 | 107,600 | -9.20(-0.13%) |
Oct 15, 2003 | 7054 | 7107 | 7034 | 7044 | 123,400 | +2.80(+0.04%) |
Oct 14, 2003 | 7078 | 7083 | 7018 | 7041 | 88,000 | -22.40(-0.32%) |
Oct 13, 2003 | 6997 | 7065 | 6994 | 7063 | 81,600 | +88.40(+1.27%) |
Oct 10, 2003 | 7013 | 7041 | 6951 | 6975 | 133,200 | -44.40(-0.63%) |
Oct 09, 2003 | 6940 | 7019 | 6894 | 7019 | 122,400 | +94.80(+1.37%) |
Oct 08, 2003 | 6868 | 6957 | 6854 | 6924 | 121,600 | +30.20(+0.44%) |
Oct 07, 2003 | 6909 | 6909 | 6840 | 6894 | 100,400 | -0.10(-0.00%) |
Oct 06, 2003 | 6911 | 6919 | 6869 | 6894 | 110,400 | -28.10(-0.41%) |
Oct 03, 2003 | 6769 | 6922 | 6767 | 6922 | 144,800 | +159.90(+2.36%) |
Oct 02, 2003 | 6828 | 6841 | 6734 | 6762 | 143,600 | +11.40(+0.17%) |