Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10618 | 10681 | 10610 | 10677 | 39,200 | +176.00(+1.68%) |
Dec 30, 2003 | 10455 | 10575 | 10455 | 10501 | 52,400 | +0.00(+0.00%) |
Dec 29, 2003 | 10455 | 10575 | 10455 | 10501 | 0 | +83.20(+0.80%) |
Dec 27, 2003 | 10367 | 10417 | 10336 | 10417 | 55,400 | +52.10(+0.50%) |
Dec 26, 2003 | 10348 | 10368 | 10312 | 10365 | 44,800 | -6.00(-0.06%) |
Dec 25, 2003 | 10398 | 10400 | 10326 | 10371 | 54,800 | +0.00(+0.00%) |
Dec 24, 2003 | 10398 | 10400 | 10326 | 10371 | 0 | -1.20(-0.01%) |
Dec 23, 2003 | 10249 | 10386 | 10249 | 10372 | 54,000 | +0.00(+0.00%) |
Dec 22, 2003 | 10249 | 10386 | 10249 | 10372 | 0 | +88.00(+0.86%) |
Dec 20, 2003 | 10216 | 10306 | 10213 | 10284 | 62,200 | +180.50(+1.79%) |
Dec 19, 2003 | 10097 | 10174 | 10073 | 10104 | 57,600 | +11.40(+0.11%) |
Dec 18, 2003 | 10276 | 10280 | 10058 | 10093 | 62,000 | -179.00(-1.74%) |
Dec 17, 2003 | 10352 | 10352 | 10223 | 10272 | 58,200 | -219.20(-2.09%) |
Dec 16, 2003 | 10308 | 10491 | 10308 | 10491 | 76,000 | +0.00(+0.00%) |
Dec 15, 2003 | 10308 | 10491 | 10308 | 10491 | 0 | +321.10(+3.16%) |
Dec 13, 2003 | 10140 | 10228 | 10086 | 10170 | 98,000 | +94.60(+0.94%) |
Dec 12, 2003 | 9973 | 10088 | 9951 | 10075 | 59,000 | +164.54(+1.66%) |
Dec 11, 2003 | 10053 | 10053 | 9859 | 9911 | 60,000 | -213.74(-2.11%) |
Dec 10, 2003 | 10107 | 10159 | 10005 | 10124 | 60,200 | +79.00(+0.79%) |
Dec 09, 2003 | 10281 | 10294 | 10014 | 10045 | 60,200 | +0.00(+0.00%) |
Dec 08, 2003 | 10281 | 10294 | 10014 | 10045 | 0 | -328.20(-3.16%) |
Dec 06, 2003 | 10406 | 10457 | 10334 | 10374 | 57,800 | -56.50(-0.54%) |
Dec 05, 2003 | 10342 | 10450 | 10340 | 10430 | 68,400 | +103.60(+1.00%) |
Dec 04, 2003 | 10412 | 10486 | 10326 | 10326 | 58,400 | -83.80(-0.80%) |
Dec 03, 2003 | 10453 | 10552 | 10374 | 10410 | 68,600 | +6.90(+0.07%) |
Dec 02, 2003 | 10006 | 10439 | 9912 | 10403 | 66,600 | +0.00(+0.00%) |
Dec 01, 2003 | 10006 | 10439 | 9912 | 10403 | 0 | +302.70(+3.00%) |
Nov 29, 2003 | 10144 | 10144 | 10034 | 10101 | 47,600 | -62.80(-0.62%) |
Nov 28, 2003 | 10155 | 10174 | 10075 | 10163 | 51,000 | +18.60(+0.18%) |
Nov 27, 2003 | 9966 | 10162 | 9966 | 10145 | 58,800 | +184.60(+1.85%) |
Nov 26, 2003 | 9976 | 10064 | 9960 | 9960 | 64,400 | +0.00(+0.00%) |
Nov 25, 2003 | 9976 | 10064 | 9960 | 9960 | 0 | +107.37(+1.09%) |
Nov 22, 2003 | 9804 | 9889 | 9758 | 9853 | 68,600 | -12.87(-0.13%) |
Nov 21, 2003 | 9722 | 9884 | 9654 | 9866 | 74,600 | +251.10(+2.61%) |
Nov 20, 2003 | 9804 | 9805 | 9615 | 9615 | 71,200 | -282.45(-2.85%) |
Nov 19, 2003 | 9791 | 9907 | 9679 | 9897 | 80,600 | +110.22(+1.13%) |
Nov 18, 2003 | 10078 | 10078 | 9756 | 9787 | 75,800 | +0.00(+0.00%) |
Nov 17, 2003 | 10078 | 10078 | 9756 | 9787 | 0 | -380.27(-3.74%) |
Nov 15, 2003 | 10338 | 10355 | 10164 | 10167 | 79,800 | -170.60(-1.65%) |
Nov 14, 2003 | 10345 | 10431 | 10278 | 10338 | 63,800 | +111.50(+1.09%) |
Nov 13, 2003 | 10253 | 10329 | 10156 | 10226 | 69,600 | +19.20(+0.19%) |
Nov 12, 2003 | 10408 | 10408 | 10112 | 10207 | 90,600 | -297.50(-2.83%) |
Nov 11, 2003 | 10592 | 10618 | 10481 | 10504 | 63,800 | +0.00(+0.00%) |
Nov 10, 2003 | 10592 | 10618 | 10481 | 10504 | 0 | -124.50(-1.17%) |
Nov 08, 2003 | 10583 | 10642 | 10479 | 10629 | 67,600 | +76.70(+0.73%) |
Nov 07, 2003 | 10825 | 10825 | 10537 | 10552 | 87,600 | -285.20(-2.63%) |
Nov 06, 2003 | 10816 | 10838 | 10668 | 10838 | 79,400 | -10.50(-0.10%) |
Nov 05, 2003 | 10694 | 10869 | 10694 | 10848 | 78,000 | +0.00(+0.00%) |
Nov 04, 2003 | 10694 | 10869 | 10694 | 10848 | 0 | +288.40(+2.73%) |
Nov 01, 2003 | 10708 | 10774 | 10521 | 10560 | 64,200 | -136.00(-1.27%) |
Oct 31, 2003 | 10703 | 10762 | 10639 | 10696 | 74,600 | -43.60(-0.41%) |
Oct 30, 2003 | 10654 | 10792 | 10654 | 10739 | 81,800 | +178.20(+1.69%) |
Oct 29, 2003 | 10490 | 10592 | 10457 | 10561 | 61,200 | +106.90(+1.02%) |
Oct 28, 2003 | 10361 | 10483 | 10350 | 10454 | 59,200 | +0.00(+0.00%) |
Oct 27, 2003 | 10361 | 10483 | 10350 | 10454 | 0 | +118.40(+1.15%) |
Oct 24, 2003 | 10403 | 10480 | 10187 | 10336 | 80,200 | +0.50(+0.00%) |
Oct 23, 2003 | 10754 | 10754 | 10304 | 10335 | 97,000 | -554.40(-5.09%) |
Oct 22, 2003 | 11060 | 11061 | 10884 | 10890 | 82,600 | -141.90(-1.29%) |
Oct 21, 2003 | 11234 | 11239 | 10996 | 11032 | 105,800 | -130.20(-1.17%) |
Oct 20, 2003 | 10988 | 11211 | 10875 | 11162 | 109,400 | +123.80(+1.12%) |
Oct 17, 2003 | 11057 | 11112 | 10978 | 11038 | 96,000 | +12.70(+0.12%) |
Oct 16, 2003 | 10918 | 11025 | 10832 | 11025 | 114,200 | +125.20(+1.15%) |
Oct 15, 2003 | 10998 | 10998 | 10856 | 10900 | 107,800 | -66.40(-0.61%) |
Oct 14, 2003 | 10873 | 11032 | 10863 | 10966 | 96,400 | +180.40(+1.67%) |
Oct 10, 2003 | 10570 | 10852 | 10570 | 10786 | 104,000 | +254.60(+2.42%) |
Oct 09, 2003 | 10550 | 10599 | 10486 | 10531 | 66,400 | -10.80(-0.10%) |
Oct 08, 2003 | 10758 | 10798 | 10511 | 10542 | 75,000 | -278.10(-2.57%) |
Oct 07, 2003 | 10762 | 10820 | 10698 | 10820 | 66,200 | +80.20(+0.75%) |
Oct 06, 2003 | 10814 | 10905 | 10720 | 10740 | 106,400 | +30.80(+0.29%) |
Oct 03, 2003 | 10618 | 10727 | 10584 | 10709 | 114,600 | +115.80(+1.09%) |
Oct 02, 2003 | 10477 | 10621 | 10466 | 10594 | 116,800 | +232.30(+2.24%) |