Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 84500 | 84500 | 84200 | 84250 | 300 | -250.00(-0.30%) |
Dec 30, 2003 | 84700 | 84700 | 84300 | 84500 | 300 | +300.00(+0.36%) |
Dec 29, 2003 | 82800 | 84190 | 83300 | 84200 | 450 | +1400.00(+1.69%) |
Dec 26, 2003 | 82800 | 82800 | 82800 | 82800 | 30 | -200.00(-0.24%) |
Dec 24, 2003 | 82800 | 83000 | 82800 | 83000 | 50 | -300.00(-0.36%) |
Dec 23, 2003 | 83800 | 83800 | 83300 | 83300 | 230 | +400.00(+0.48%) |
Dec 22, 2003 | 83200 | 83200 | 82900 | 82900 | 80 | -500.00(-0.60%) |
Dec 19, 2003 | 82950 | 83400 | 82800 | 83400 | 350 | +800.00(+0.97%) |
Dec 18, 2003 | 82300 | 82500 | 82300 | 82600 | 570 | +375.00(+0.46%) |
Dec 17, 2003 | 82500 | 82500 | 82100 | 82225 | 160 | -675.00(-0.81%) |
Dec 16, 2003 | 83150 | 83150 | 82900 | 82900 | 150 | -600.00(-0.72%) |
Dec 15, 2003 | 84000 | 84000 | 83800 | 83500 | 220 | -100.00(-0.12%) |
Dec 12, 2003 | 83750 | 83750 | 83750 | 83600 | 350 | -300.00(-0.36%) |
Dec 11, 2003 | 83500 | 83900 | 83500 | 83900 | 100 | +200.00(+0.24%) |
Dec 10, 2003 | 83500 | 83900 | 83000 | 83700 | 400 | -100.00(-0.12%) |
Dec 09, 2003 | 84300 | 84300 | 83800 | 83800 | 190 | -100.00(-0.12%) |
Dec 08, 2003 | 84100 | 84100 | 83950 | 83900 | 210 | -195.00(-0.23%) |
Dec 05, 2003 | 84200 | 84300 | 83810 | 84095 | 190 | -195.00(-0.23%) |
Dec 04, 2003 | 84000 | 84300 | 84000 | 84290 | 60 | -110.00(-0.13%) |
Dec 03, 2003 | 84400 | 84400 | 84300 | 84400 | 130 | +210.00(+0.25%) |
Dec 02, 2003 | 83910 | 83910 | 83810 | 84190 | 240 | +190.00(+0.23%) |
Dec 01, 2003 | 84100 | 84500 | 84000 | 84000 | 280 | +250.00(+0.30%) |
Nov 28, 2003 | 84000 | 84200 | 83750 | 83750 | 90 | -60.00(-0.07%) |
Nov 26, 2003 | 84500 | 84500 | 83500 | 83810 | 190 | -490.00(-0.58%) |
Nov 25, 2003 | 84200 | 84300 | 84200 | 84300 | 190 | +810.00(+0.97%) |
Nov 24, 2003 | 83000 | 83590 | 83000 | 83490 | 270 | +840.00(+1.02%) |
Nov 21, 2003 | 82500 | 82500 | 82200 | 82650 | 330 | +450.00(+0.55%) |
Nov 20, 2003 | 82050 | 82200 | 82050 | 82200 | 150 | +100.00(+0.12%) |
Nov 19, 2003 | 81900 | 82100 | 81900 | 82100 | 230 | +200.00(+0.24%) |
Nov 18, 2003 | 81900 | 81900 | 81700 | 81900 | 310 | +200.00(+0.24%) |
Nov 17, 2003 | 80600 | 81700 | 80600 | 81700 | 210 | -90.00(-0.11%) |
Nov 14, 2003 | 80900 | 81790 | 80900 | 81790 | 300 | +990.00(+1.23%) |
Nov 13, 2003 | 80550 | 80900 | 80550 | 80800 | 200 | +50.00(+0.06%) |
Nov 12, 2003 | 80090 | 80750 | 80090 | 80750 | 240 | +650.00(+0.81%) |
Nov 11, 2003 | 79800 | 80100 | 79800 | 80100 | 250 | +100.00(+0.12%) |
Nov 10, 2003 | 80300 | 81400 | 79800 | 80000 | 580 | +0.00(+0.00%) |
Nov 07, 2003 | 79900 | 79900 | 79850 | 80000 | 310 | +0.00(+0.00%) |
Nov 06, 2003 | 80000 | 80300 | 80000 | 80000 | 300 | +0.00(+0.00%) |
Nov 05, 2003 | 79815 | 80400 | 79815 | 80000 | 400 | +800.00(+1.01%) |
Nov 04, 2003 | 79200 | 79200 | 79200 | 79200 | 190 | +200.00(+0.25%) |
Nov 03, 2003 | 78100 | 79000 | 78100 | 79000 | 240 | +1190.00(+1.53%) |
Oct 31, 2003 | 78000 | 78000 | 77810 | 77810 | 430 | +10.00(+0.01%) |
Oct 30, 2003 | 77800 | 77800 | 77800 | 77800 | 20 | +0.00(+0.00%) |
Oct 29, 2003 | 77990 | 77990 | 77600 | 77800 | 320 | +300.00(+0.39%) |
Oct 28, 2003 | 77100 | 77740 | 77100 | 77500 | 430 | +1000.00(+1.31%) |
Oct 27, 2003 | 77500 | 77900 | 76500 | 76500 | 400 | +300.00(+0.39%) |
Oct 24, 2003 | 75800 | 76500 | 75800 | 76200 | 300 | +450.00(+0.59%) |
Oct 23, 2003 | 75950 | 75960 | 75500 | 75750 | 200 | -200.00(-0.26%) |
Oct 22, 2003 | 76100 | 76100 | 75800 | 75950 | 0 | -550.00(-0.72%) |
Oct 21, 2003 | 76300 | 76300 | 76300 | 76500 | 120 | +595.00(+0.78%) |
Oct 20, 2003 | 76700 | 76700 | 75900 | 75905 | 280 | -1095.00(-1.42%) |
Oct 17, 2003 | 77700 | 77800 | 77100 | 77000 | 120 | -500.00(-0.65%) |
Oct 16, 2003 | 77300 | 77790 | 77300 | 77500 | 150 | +525.00(+0.68%) |
Oct 15, 2003 | 76600 | 76975 | 76600 | 76975 | 280 | +375.00(+0.49%) |
Oct 14, 2003 | 75990 | 76600 | 75900 | 76600 | 570 | +650.00(+0.86%) |
Oct 13, 2003 | 75895 | 75950 | 75895 | 75950 | 210 | +250.00(+0.33%) |
Oct 10, 2003 | 75675 | 75700 | 75675 | 75700 | 200 | +0.00(+0.00%) |
Oct 09, 2003 | 75900 | 75950 | 75700 | 75700 | 160 | +90.00(+0.12%) |
Oct 08, 2003 | 75750 | 75875 | 75574 | 75610 | 180 | +60.00(+0.08%) |
Oct 07, 2003 | 75600 | 75600 | 75400 | 75550 | 390 | -250.00(-0.33%) |
Oct 06, 2003 | 76000 | 76000 | 76000 | 75800 | 140 | -200.00(-0.26%) |
Oct 03, 2003 | 76200 | 76400 | 76000 | 76000 | 280 | +700.00(+0.93%) |
Oct 02, 2003 | 75350 | 75400 | 75150 | 75300 | 200 | -50.00(-0.07%) |