Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11227 | 11326 | 11197 | 11230 | 364,087,200 | +88.60(+0.80%) |
Sep 29, 2003 | 11256 | 11256 | 11104 | 11141 | 398,325,792 | -148.90(-1.32%) |
Sep 26, 2003 | 11302 | 11345 | 11216 | 11290 | 381,128,800 | +3.70(+0.03%) |
Sep 25, 2003 | 11273 | 11445 | 11230 | 11286 | 627,774,592 | -9.40(-0.08%) |
Sep 24, 2003 | 11008 | 11299 | 11008 | 11296 | 465,228,000 | +351.50(+3.21%) |
Sep 23, 2003 | 10878 | 10998 | 10842 | 10944 | 247,074,000 | +71.10(+0.65%) |
Sep 22, 2003 | 10920 | 11010 | 10823 | 10873 | 275,224,000 | -95.10(-0.87%) |
Sep 19, 2003 | 11170 | 11205 | 10949 | 10968 | 422,614,016 | -100.80(-0.91%) |
Sep 18, 2003 | 11104 | 11130 | 10985 | 11069 | 269,266,592 | -70.80(-0.64%) |
Sep 17, 2003 | 11166 | 11190 | 11076 | 11140 | 423,082,208 | +68.60(+0.62%) |
Sep 16, 2003 | 10909 | 11075 | 10873 | 11071 | 273,443,392 | +78.70(+0.72%) |
Sep 15, 2003 | 10953 | 11009 | 10872 | 10993 | 259,582,592 | +1627.20(+17.37%) |
Sep 12, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | -1518.00(-13.95%) |
Sep 11, 2003 | 10762 | 10889 | 10762 | 10884 | 226,804,400 | +73.20(+0.68%) |
Sep 10, 2003 | 10948 | 10948 | 10785 | 10810 | 325,025,792 | -236.50(-2.14%) |
Sep 09, 2003 | 11220 | 11242 | 11030 | 11047 | 303,243,584 | -118.50(-1.06%) |
Sep 08, 2003 | 11126 | 11177 | 11077 | 11165 | 331,087,200 | -5.30(-0.05%) |
Sep 05, 2003 | 11165 | 11199 | 11104 | 11171 | 292,797,792 | +32.00(+0.29%) |
Sep 04, 2003 | 11146 | 11196 | 11062 | 11139 | 467,693,600 | +36.20(+0.33%) |
Sep 03, 2003 | 11028 | 11114 | 10990 | 11102 | 385,812,992 | +162.50(+1.49%) |
Sep 02, 2003 | 10940 | 10968 | 10879 | 10940 | 143,388,992 | +36.50(+0.33%) |
Sep 01, 2003 | 10938 | 11039 | 10900 | 10903 | 298,936,384 | -5.60(-0.05%) |
Aug 29, 2003 | 10813 | 10934 | 10804 | 10909 | 406,795,392 | +148.90(+1.38%) |
Aug 28, 2003 | 10694 | 10770 | 10676 | 10760 | 231,081,408 | +81.60(+0.76%) |
Aug 27, 2003 | 10750 | 10798 | 10659 | 10678 | 264,336,992 | -75.40(-0.70%) |
Aug 26, 2003 | 10710 | 10754 | 10630 | 10754 | 291,578,208 | -10.30(-0.10%) |
Aug 25, 2003 | 10733 | 10846 | 10719 | 10764 | 364,139,008 | +3.50(+0.03%) |
Aug 22, 2003 | 10666 | 10769 | 10624 | 10761 | 396,032,192 | +117.10(+1.10%) |
Aug 21, 2003 | 10491 | 10655 | 10474 | 10644 | 407,549,184 | +168.30(+1.61%) |
Aug 20, 2003 | 10462 | 10576 | 10448 | 10475 | 272,315,584 | -34.00(-0.32%) |
Aug 19, 2003 | 10569 | 10618 | 10478 | 10509 | 335,816,608 | -15.70(-0.15%) |
Aug 18, 2003 | 10457 | 10527 | 10424 | 10525 | 345,808,608 | +100.40(+0.96%) |
Aug 15, 2003 | 10427 | 10434 | 10312 | 10425 | 224,160,192 | +50.60(+0.49%) |
Aug 14, 2003 | 10352 | 10374 | 10284 | 10374 | 250,020,800 | +72.50(+0.70%) |
Aug 13, 2003 | 10273 | 10365 | 10257 | 10302 | 368,262,592 | +117.30(+1.15%) |
Aug 12, 2003 | 10126 | 10187 | 10104 | 10184 | 220,316,192 | +90.70(+0.90%) |
Aug 11, 2003 | 9984 | 10100 | 9979 | 10094 | 154,525,408 | +148.28(+1.49%) |
Aug 08, 2003 | 9998 | 10027 | 9924 | 9945 | 229,164,192 | -12.83(-0.13%) |
Aug 07, 2003 | 9999 | 10011 | 9938 | 9958 | 227,656,192 | -29.49(-0.30%) |
Aug 06, 2003 | 10084 | 10084 | 9967 | 9988 | 294,305,600 | -189.86(-1.87%) |
Aug 05, 2003 | 10284 | 10286 | 10175 | 10177 | 177,532,800 | -5.70(-0.06%) |
Aug 04, 2003 | 10208 | 10291 | 10153 | 10183 | 207,461,408 | -65.50(-0.64%) |
Aug 01, 2003 | 10184 | 10293 | 10183 | 10249 | 313,456,608 | +113.80(+1.12%) |
Jul 31, 2003 | 10103 | 10171 | 10065 | 10135 | 287,648,800 | +13.60(+0.13%) |
Jul 30, 2003 | 10181 | 10206 | 10056 | 10121 | 287,519,200 | -77.40(-0.76%) |
Jul 29, 2003 | 10134 | 10223 | 10126 | 10199 | 282,396,992 | +63.70(+0.63%) |
Jul 28, 2003 | 10031 | 10165 | 10031 | 10135 | 242,282,592 | +195.70(+1.97%) |
Jul 25, 2003 | 9885 | 9952 | 9864 | 9939 | 145,578,000 | +16.06(+0.16%) |
Jul 24, 2003 | 9901 | 10008 | 9901 | 9923 | 145,688,192 | +22.58(+0.23%) |
Jul 23, 2003 | 10018 | 10031 | 9898 | 9901 | 207,427,008 | -108.14(-1.08%) |
Jul 22, 2003 | 10059 | 10063 | 9958 | 10009 | 192,202,000 | -94.20(-0.93%) |
Jul 21, 2003 | 10189 | 10203 | 10081 | 10103 | 245,555,008 | -37.90(-0.37%) |
Jul 18, 2003 | 10022 | 10146 | 10012 | 10141 | 1,086,921,216 | +44.10(+0.44%) |
Jul 17, 2003 | 10137 | 10199 | 10035 | 10097 | 207,243,392 | -110.50(-1.08%) |
Jul 16, 2003 | 10116 | 10237 | 10094 | 10207 | 203,045,600 | +71.70(+0.71%) |
Jul 15, 2003 | 10163 | 10180 | 10031 | 10136 | 262,646,208 | +13.10(+0.13%) |
Jul 14, 2003 | 9991 | 10123 | 9980 | 10122 | 225,176,000 | +210.90(+2.13%) |
Jul 11, 2003 | 9884 | 9936 | 9854 | 9912 | 203,948,992 | -71.81(-0.72%) |
Jul 10, 2003 | 10036 | 10052 | 9946 | 9983 | 211,648,192 | -44.09(-0.44%) |
Jul 09, 2003 | 10028 | 10070 | 9998 | 10027 | 283,512,992 | +34.53(+0.35%) |
Jul 08, 2003 | 10010 | 10086 | 9984 | 9993 | 386,310,592 | +100.47(+1.02%) |
Jul 07, 2003 | 9684 | 9905 | 9638 | 9892 | 267,968,192 | +255.59(+2.65%) |
Jul 04, 2003 | 9628 | 9670 | 9570 | 9637 | 156,358,000 | -9.29(-0.10%) |
Jul 03, 2003 | 9689 | 9706 | 9593 | 9646 | 278,702,592 | +43.48(+0.45%) |
Jul 02, 2003 | 9614 | 9650 | 9512 | 9603 | 263,521,408 | +237.12(+2.53%) |