Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2003 | 10233 | 10361 | 10174 | 10361 | 80,800 | +142.20(+1.39%) |
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%) |