Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1355 | 1371 | 1348 | 1367 | 6,000 | +11.83(+0.87%) |
Sep 29, 2003 | 1369 | 1369 | 1353 | 1355 | 4,800 | -15.51(-1.13%) |
Sep 26, 2003 | 1375 | 1378 | 1368 | 1371 | 4,600 | -5.45(-0.40%) |
Sep 25, 2003 | 1394 | 1395 | 1375 | 1376 | 4,800 | -17.94(-1.29%) |
Sep 24, 2003 | 1391 | 1397 | 1387 | 1394 | 6,000 | +4.06(+0.29%) |
Sep 23, 2003 | 1381 | 1390 | 1373 | 1390 | 6,000 | +8.73(+0.63%) |
Sep 22, 2003 | 1393 | 1395 | 1378 | 1381 | 4,800 | -9.93(-0.71%) |
Sep 19, 2003 | 1391 | 1396 | 1384 | 1391 | 5,400 | +0.89(+0.06%) |
Sep 18, 2003 | 1388 | 1395 | 1383 | 1390 | 5,800 | +0.66(+0.05%) |
Sep 17, 2003 | 1406 | 1406 | 1387 | 1390 | 6,000 | -16.28(-1.16%) |
Sep 16, 2003 | 1397 | 1407 | 1389 | 1406 | 6,600 | +8.56(+0.61%) |
Sep 15, 2003 | 1408 | 1416 | 1394 | 1398 | 7,000 | -11.62(-0.82%) |
Sep 12, 2003 | 1426 | 1427 | 1408 | 1409 | 10,065,200 | -14.80(-1.04%) |
Sep 11, 2003 | 1423 | 1430 | 1422 | 1424 | 4,400 | +0.78(+0.05%) |
Sep 10, 2003 | 1420 | 1425 | 1416 | 1423 | 5,000 | +3.11(+0.22%) |
Sep 09, 2003 | 1425 | 1430 | 1415 | 1420 | 6,200 | -5.66(-0.40%) |
Sep 08, 2003 | 1429 | 1430 | 1421 | 1426 | 6,000 | -5.80(-0.41%) |
Sep 05, 2003 | 1447 | 1447 | 1424 | 1432 | 8,000 | -15.90(-1.10%) |
Sep 04, 2003 | 1448 | 1453 | 1443 | 1447 | 7,200 | -0.42(-0.03%) |
Sep 03, 2003 | 1446 | 1451 | 1439 | 1448 | 7,400 | +1.34(+0.09%) |
Sep 02, 2003 | 1451 | 1457 | 1442 | 1447 | 9,000 | -3.31(-0.23%) |
Sep 01, 2003 | 1423 | 1450 | 1420 | 1450 | 9,000 | +27.84(+1.96%) |
Aug 29, 2003 | 1414 | 1422 | 1407 | 1422 | 5,800 | +6.29(+0.44%) |
Aug 28, 2003 | 1426 | 1428 | 1415 | 1416 | 4,800 | -9.67(-0.68%) |
Aug 27, 2003 | 1425 | 1432 | 1420 | 1425 | 4,400 | +0.15(+0.01%) |
Aug 26, 2003 | 1421 | 1428 | 1418 | 1425 | 5,000 | +3.03(+0.21%) |
Aug 25, 2003 | 1434 | 1434 | 1419 | 1422 | 5,600 | -16.70(-1.16%) |
Aug 22, 2003 | 1439 | 1446 | 1437 | 1439 | 5,200 | -2.21(-0.15%) |
Aug 21, 2003 | 1442 | 1443 | 1434 | 1441 | 5,800 | -0.57(-0.04%) |
Aug 20, 2003 | 1450 | 1450 | 1433 | 1442 | 5,600 | -8.05(-0.56%) |
Aug 19, 2003 | 1445 | 1453 | 1444 | 1450 | 4,600 | +4.62(+0.32%) |
Aug 18, 2003 | 1450 | 1452 | 1442 | 1445 | 5,000 | -5.11(-0.35%) |
Aug 15, 2003 | 1455 | 1458 | 1447 | 1450 | 6,600 | -5.70(-0.39%) |
Aug 14, 2003 | 1464 | 1475 | 1452 | 1456 | 7,000 | -9.93(-0.68%) |
Aug 13, 2003 | 1480 | 1481 | 1465 | 1466 | 4,800 | -13.45(-0.91%) |
Aug 12, 2003 | 1474 | 1485 | 1472 | 1479 | 4,000 | +4.87(+0.33%) |
Aug 11, 2003 | 1469 | 1475 | 1463 | 1474 | 4,600 | +3.14(+0.21%) |
Aug 08, 2003 | 1487 | 1487 | 1468 | 1471 | 7,200 | -16.10(-1.08%) |
Aug 07, 2003 | 1486 | 1497 | 1485 | 1487 | 5,400 | +1.12(+0.08%) |
Aug 06, 2003 | 1493 | 1493 | 1483 | 1486 | 5,600 | -8.06(-0.54%) |
Aug 05, 2003 | 1494 | 1497 | 1489 | 1494 | 5,600 | -0.05(-0.00%) |
Aug 04, 2003 | 1477 | 1494 | 1472 | 1494 | 7,400 | +17.39(+1.18%) |
Aug 01, 2003 | 1476 | 1478 | 1465 | 1477 | 6,200 | +0.23(+0.02%) |
Jul 31, 2003 | 1480 | 1483 | 1474 | 1477 | 5,600 | -2.91(-0.20%) |
Jul 30, 2003 | 1477 | 1483 | 1469 | 1480 | 6,600 | +2.35(+0.16%) |
Jul 29, 2003 | 1470 | 1481 | 1470 | 1477 | 5,400 | +6.91(+0.47%) |
Jul 28, 2003 | 1475 | 1475 | 1465 | 1470 | 6,600 | -7.26(-0.49%) |
Jul 25, 2003 | 1495 | 1503 | 1471 | 1478 | 14,400 | -15.80(-1.06%) |
Jul 24, 2003 | 1503 | 1503 | 1491 | 1493 | 6,400 | -8.70(-0.58%) |
Jul 23, 2003 | 1499 | 1505 | 1492 | 1502 | 6,800 | +3.67(+0.24%) |
Jul 22, 2003 | 1500 | 1510 | 1485 | 1498 | 8,800 | +2.59(+0.17%) |
Jul 21, 2003 | 1501 | 1505 | 1484 | 1496 | 10,200 | -11.27(-0.75%) |
Jul 18, 2003 | 1539 | 1539 | 1506 | 1507 | 11,400 | -32.20(-2.09%) |
Jul 17, 2003 | 1530 | 1540 | 1529 | 1539 | 12,800 | +9.87(+0.65%) |
Jul 16, 2003 | 1526 | 1530 | 1520 | 1529 | 7,000 | +4.05(+0.27%) |
Jul 15, 2003 | 1522 | 1531 | 1517 | 1525 | 7,200 | +4.03(+0.26%) |
Jul 14, 2003 | 1528 | 1529 | 1519 | 1521 | 6,200 | -7.44(-0.49%) |
Jul 11, 2003 | 1533 | 1536 | 1523 | 1529 | 8,800 | -3.08(-0.20%) |
Jul 10, 2003 | 1504 | 1532 | 1502 | 1532 | 13,400 | +28.62(+1.90%) |
Jul 09, 2003 | 1512 | 1513 | 1499 | 1503 | 5,400 | -8.71(-0.58%) |
Jul 08, 2003 | 1502 | 1514 | 1501 | 1512 | 6,600 | +10.54(+0.70%) |
Jul 07, 2003 | 1501 | 1504 | 1491 | 1501 | 6,000 | -0.87(-0.06%) |
Jul 04, 2003 | 1505 | 1510 | 1497 | 1502 | 6,400 | -2.09(-0.14%) |
Jul 03, 2003 | 1502 | 1508 | 1498 | 1504 | 6,600 | +4.76(+0.32%) |
Jul 02, 2003 | 1485 | 1500 | 1478 | 1500 | 6,800 | +14.98(+1.01%) |