Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10510 | 10551 | 10386 | 10488 | 16,350,000 | -22.20(-0.21%) |
Jan 29, 2004 | 10467 | 10612 | 10370 | 10510 | 19,219,000 | +41.90(+0.40%) |
Jan 28, 2004 | 10610 | 10703 | 10412 | 10468 | 18,420,000 | -141.50(-1.33%) |
Jan 27, 2004 | 10701 | 10749 | 10579 | 10610 | 16,731,000 | -92.60(-0.87%) |
Jan 26, 2004 | 10568 | 10725 | 10510 | 10702 | 14,806,000 | +134.20(+1.27%) |
Jan 23, 2004 | 10625 | 10692 | 10490 | 10568 | 15,612,000 | -54.90(-0.52%) |
Jan 22, 2004 | 10624 | 10717 | 10545 | 10623 | 16,937,000 | -0.40(-0.00%) |
Jan 21, 2004 | 10523 | 10666 | 10453 | 10624 | 17,576,000 | +94.90(+0.90%) |
Jan 20, 2004 | 10601 | 10677 | 10448 | 10529 | 16,982,000 | -71.80(-0.68%) |
Jan 16, 2004 | 10556 | 10667 | 10504 | 10600 | 17,211,000 | +46.70(+0.44%) |
Jan 15, 2004 | 10534 | 10639 | 10454 | 10554 | 16,950,000 | +15.40(+0.15%) |
Jan 14, 2004 | 10429 | 10574 | 10427 | 10538 | 15,146,000 | +111.20(+1.07%) |
Jan 13, 2004 | 10485 | 10539 | 10341 | 10427 | 15,959,000 | -58.00(-0.55%) |
Jan 12, 2004 | 10462 | 10543 | 10390 | 10485 | 15,102,000 | +26.30(+0.25%) |
Jan 09, 2004 | 10589 | 10604 | 10420 | 10459 | 17,207,000 | -133.50(-1.26%) |
Jan 08, 2004 | 10530 | 10652 | 10481 | 10592 | 18,684,000 | +63.40(+0.60%) |
Jan 07, 2004 | 10536 | 10588 | 10432 | 10529 | 17,049,000 | -9.70(-0.09%) |
Jan 06, 2004 | 10544 | 10584 | 10454 | 10539 | 14,945,000 | -5.40(-0.05%) |
Jan 05, 2004 | 10412 | 10576 | 10412 | 10544 | 15,782,000 | +134.30(+1.29%) |
Jan 02, 2004 | 10453 | 10555 | 10367 | 10410 | 11,532,000 | -44.10(-0.42%) |
Dec 31, 2003 | 10426 | 10494 | 10383 | 10454 | 10,275,000 | +28.90(+0.28%) |
Dec 30, 2003 | 10450 | 10493 | 10374 | 10425 | 10,126,000 | -25.00(-0.24%) |
Dec 29, 2003 | 10321 | 10458 | 10320 | 10450 | 10,588,000 | +125.30(+1.21%) |
Dec 26, 2003 | 10306 | 10369 | 10282 | 10325 | 3,560,700 | +19.50(+0.19%) |
Dec 24, 2003 | 10341 | 10366 | 10263 | 10305 | 5,180,600 | -36.10(-0.35%) |
Dec 23, 2003 | 10338 | 10422 | 10266 | 10341 | 11,453,000 | +3.30(+0.03%) |
Dec 22, 2003 | 10276 | 10371 | 10216 | 10338 | 12,517,000 | +59.80(+0.58%) |
Dec 19, 2003 | 10250 | 10345 | 10190 | 10278 | 16,573,000 | +30.10(+0.29%) |
Dec 18, 2003 | 10141 | 10279 | 10118 | 10248 | 15,799,000 | +102.80(+1.01%) |
Dec 17, 2003 | 10129 | 10187 | 10040 | 10145 | 14,417,000 | +15.70(+0.15%) |
Dec 16, 2003 | 10023 | 10173 | 9986 | 10130 | 15,479,000 | +106.80(+1.07%) |
Dec 15, 2003 | 10046 | 10181 | 9994 | 10023 | 15,208,000 | -19.40(-0.19%) |
Dec 12, 2003 | 10009 | 10092 | 9947 | 10042 | 12,231,000 | +34.00(+0.34%) |
Dec 11, 2003 | 9922 | 10057 | 9896 | 10008 | 14,411,000 | +86.34(+0.87%) |
Dec 10, 2003 | 9922 | 10000 | 9849 | 9922 | 14,440,000 | -1.56(-0.02%) |
Dec 09, 2003 | 9966 | 10049 | 9888 | 9923 | 14,655,000 | -41.85(-0.42%) |
Dec 08, 2003 | 9862 | 9997 | 9825 | 9965 | 12,189,000 | +102.59(+1.04%) |
Dec 05, 2003 | 9923 | 9954 | 9819 | 9863 | 12,659,000 | -68.14(-0.69%) |
Dec 04, 2003 | 9875 | 9978 | 9815 | 9931 | 14,631,000 | +57.40(+0.58%) |
Dec 03, 2003 | 9852 | 9974 | 9824 | 9873 | 14,417,000 | +19.78(+0.20%) |
Dec 02, 2003 | 9900 | 9937 | 9799 | 9854 | 13,832,000 | -45.41(-0.46%) |
Dec 01, 2003 | 9785 | 9943 | 9778 | 9899 | 13,750,000 | +116.59(+1.19%) |
Nov 28, 2003 | 9780 | 9832 | 9733 | 9782 | 4,872,200 | +2.89(+0.03%) |
Nov 26, 2003 | 9763 | 9838 | 9689 | 9780 | 10,977,000 | +15.63(+0.16%) |
Nov 25, 2003 | 9749 | 9822 | 9679 | 9764 | 13,337,000 | +16.15(+0.17%) |
Nov 24, 2003 | 9630 | 9789 | 9630 | 9748 | 13,028,000 | +119.26(+1.24%) |
Nov 21, 2003 | 9622 | 9693 | 9557 | 9629 | 12,738,000 | +9.11(+0.09%) |
Nov 20, 2003 | 9688 | 9756 | 9577 | 9619 | 13,267,000 | -71.04(-0.73%) |
Nov 19, 2003 | 9621 | 9732 | 9584 | 9690 | 13,262,000 | +66.30(+0.69%) |
Nov 18, 2003 | 9711 | 9792 | 9601 | 9624 | 13,543,000 | -86.67(-0.89%) |
Nov 17, 2003 | 9766 | 9775 | 9604 | 9711 | 13,743,000 | -57.85(-0.59%) |
Nov 14, 2003 | 9836 | 9919 | 9709 | 9769 | 13,561,000 | -69.26(-0.70%) |
Nov 13, 2003 | 9847 | 9896 | 9741 | 9838 | 13,830,000 | -10.89(-0.11%) |
Nov 12, 2003 | 9730 | 9883 | 9700 | 9849 | 13,493,000 | +111.04(+1.14%) |
Nov 11, 2003 | 9757 | 9801 | 9674 | 9738 | 11,625,000 | -18.74(-0.19%) |
Nov 10, 2003 | 9807 | 9861 | 9702 | 9757 | 12,436,000 | -53.26(-0.54%) |
Nov 07, 2003 | 9857 | 9946 | 9770 | 9810 | 14,405,000 | -47.18(-0.48%) |
Nov 06, 2003 | 9821 | 9889 | 9739 | 9857 | 14,539,000 | +36.14(+0.37%) |
Nov 05, 2003 | 9838 | 9884 | 9747 | 9821 | 14,018,000 | -18.00(-0.18%) |
Nov 04, 2003 | 9857 | 9906 | 9770 | 9839 | 14,176,000 | -19.63(-0.20%) |