Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10295 | 10421 | 10219 | 10219 | 59,400 | -10.60(-0.10%) |
Sep 29, 2003 | 10303 | 10309 | 10148 | 10230 | 59,600 | -88.80(-0.86%) |
Sep 26, 2003 | 10217 | 10366 | 10214 | 10318 | 73,800 | +8.40(+0.08%) |
Sep 25, 2003 | 10350 | 10372 | 10226 | 10310 | 84,200 | -192.30(-1.83%) |
Sep 24, 2003 | 10527 | 10672 | 10367 | 10502 | 116,000 | +27.20(+0.26%) |
Sep 22, 2003 | 10858 | 10858 | 10412 | 10475 | 121,400 | -463.30(-4.24%) |
Sep 19, 2003 | 11124 | 11160 | 10938 | 10938 | 115,600 | -94.90(-0.86%) |
Sep 18, 2003 | 10936 | 11068 | 10870 | 11033 | 87,400 | +43.20(+0.39%) |
Sep 17, 2003 | 11009 | 11099 | 10965 | 10990 | 115,800 | +103.10(+0.95%) |
Sep 16, 2003 | 10786 | 10887 | 10758 | 10887 | 93,000 | +174.20(+1.63%) |
Sep 12, 2003 | 10657 | 10751 | 10614 | 10713 | 126,200 | +166.50(+1.58%) |
Sep 11, 2003 | 10742 | 10749 | 10540 | 10546 | 71,200 | -310.00(-2.86%) |
Sep 10, 2003 | 10872 | 10938 | 10839 | 10856 | 89,600 | -65.70(-0.60%) |
Sep 09, 2003 | 10766 | 10928 | 10765 | 10922 | 93,400 | +238.20(+2.23%) |
Sep 08, 2003 | 10584 | 10726 | 10563 | 10684 | 61,800 | +33.00(+0.31%) |
Sep 05, 2003 | 10701 | 10708 | 10593 | 10651 | 73,800 | +3.80(+0.04%) |
Sep 04, 2003 | 10752 | 10784 | 10647 | 10647 | 90,600 | -68.70(-0.64%) |
Sep 03, 2003 | 10782 | 10814 | 10602 | 10716 | 94,000 | +25.60(+0.24%) |
Sep 02, 2003 | 10669 | 10749 | 10617 | 10690 | 103,000 | +19.90(+0.19%) |
Sep 01, 2003 | 10400 | 10670 | 10382 | 10670 | 100,400 | +326.70(+3.16%) |
Aug 29, 2003 | 10315 | 10363 | 10282 | 10344 | 85,800 | +118.30(+1.16%) |
Aug 28, 2003 | 10327 | 10356 | 10190 | 10225 | 85,000 | -83.80(-0.81%) |
Aug 27, 2003 | 10350 | 10416 | 10273 | 10309 | 101,600 | -23.60(-0.23%) |
Aug 26, 2003 | 10209 | 10357 | 10171 | 10333 | 86,400 | +56.00(+0.54%) |
Aug 25, 2003 | 10265 | 10331 | 10205 | 10277 | 62,400 | -4.60(-0.04%) |
Aug 22, 2003 | 10374 | 10378 | 10262 | 10281 | 90,600 | -81.50(-0.79%) |
Aug 21, 2003 | 10246 | 10377 | 10203 | 10363 | 108,600 | +70.60(+0.69%) |
Aug 20, 2003 | 10201 | 10334 | 10164 | 10292 | 107,400 | +118.00(+1.16%) |
Aug 19, 2003 | 10143 | 10242 | 10131 | 10174 | 117,800 | +141.10(+1.41%) |
Aug 18, 2003 | 9934 | 10049 | 9934 | 10033 | 85,000 | +169.53(+1.72%) |
Aug 15, 2003 | 9945 | 10038 | 9854 | 9863 | 95,400 | -50.00(-0.50%) |
Aug 14, 2003 | 9731 | 9925 | 9679 | 9913 | 94,800 | +160.72(+1.65%) |
Aug 13, 2003 | 9638 | 9762 | 9638 | 9753 | 78,400 | +187.94(+1.96%) |
Aug 12, 2003 | 9548 | 9620 | 9517 | 9565 | 60,400 | +77.01(+0.81%) |
Aug 11, 2003 | 9349 | 9498 | 9332 | 9488 | 50,000 | +160.27(+1.72%) |
Aug 08, 2003 | 9257 | 9368 | 9252 | 9328 | 74,000 | +61.97(+0.67%) |
Aug 07, 2003 | 9325 | 9335 | 9224 | 9266 | 64,600 | -58.35(-0.63%) |
Aug 06, 2003 | 9297 | 9375 | 9287 | 9324 | 68,200 | -58.67(-0.63%) |
Aug 05, 2003 | 9457 | 9459 | 9305 | 9383 | 78,000 | -70.21(-0.74%) |
Aug 04, 2003 | 9539 | 9539 | 9453 | 9453 | 60,800 | -158.88(-1.65%) |
Aug 01, 2003 | 9647 | 9652 | 9520 | 9612 | 80,600 | +48.46(+0.51%) |
Jul 31, 2003 | 9616 | 9646 | 9507 | 9563 | 73,400 | -69.45(-0.72%) |
Jul 30, 2003 | 9812 | 9821 | 9633 | 9633 | 79,200 | -201.65(-2.05%) |
Jul 29, 2003 | 9896 | 9932 | 9823 | 9834 | 76,400 | -5.60(-0.06%) |
Jul 28, 2003 | 9750 | 9846 | 9737 | 9840 | 67,600 | +191.90(+1.99%) |
Jul 25, 2003 | 9652 | 9692 | 9570 | 9648 | 69,400 | -22.99(-0.24%) |
Jul 24, 2003 | 9635 | 9718 | 9606 | 9671 | 75,200 | +55.66(+0.58%) |
Jul 23, 2003 | 9575 | 9631 | 9566 | 9615 | 88,000 | +129.37(+1.36%) |
Jul 22, 2003 | 9502 | 9541 | 9406 | 9486 | 56,000 | -41.76(-0.44%) |
Jul 18, 2003 | 9468 | 9592 | 9460 | 9528 | 67,000 | +28.87(+0.30%) |
Jul 17, 2003 | 9659 | 9659 | 9496 | 9499 | 67,800 | -237.11(-2.44%) |
Jul 16, 2003 | 9807 | 9824 | 9639 | 9736 | 69,200 | -15.03(-0.15%) |
Jul 15, 2003 | 9839 | 9910 | 9741 | 9751 | 82,000 | -4.63(-0.05%) |
Jul 14, 2003 | 9714 | 9798 | 9661 | 9756 | 64,600 | +120.28(+1.25%) |
Jul 11, 2003 | 9849 | 9852 | 9601 | 9635 | 95,400 | -320.27(-3.22%) |
Jul 10, 2003 | 9959 | 10070 | 9926 | 9956 | 101,000 | -35.33(-0.35%) |
Jul 09, 2003 | 9895 | 9991 | 9813 | 9991 | 89,200 | +92.23(+0.93%) |
Jul 08, 2003 | 9900 | 10028 | 9856 | 9899 | 117,600 | +103.56(+1.06%) |
Jul 07, 2003 | 9589 | 9840 | 9589 | 9795 | 97,200 | +247.43(+2.59%) |
Jul 04, 2003 | 9531 | 9638 | 9483 | 9548 | 78,800 | -77.07(-0.80%) |
Jul 03, 2003 | 9703 | 9897 | 9503 | 9625 | 145,800 | +32.56(+0.34%) |
Jul 02, 2003 | 9354 | 9592 | 9354 | 9592 | 126,000 | +313.75(+3.38%) |