Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2003 | 9802 | 9936 | 9793 | 9858 | 13,782,000 | +57.34(+0.59%) |
Oct 31, 2003 | 9787 | 9880 | 9746 | 9801 | 14,989,000 | +14.51(+0.15%) |
Oct 30, 2003 | 9772 | 9883 | 9719 | 9787 | 16,297,000 | +12.08(+0.12%) |
Oct 29, 2003 | 9747 | 9830 | 9663 | 9775 | 15,626,000 | +26.22(+0.27%) |
Oct 28, 2003 | 9610 | 9770 | 9593 | 9748 | 16,292,000 | +140.15(+1.46%) |
Oct 27, 2003 | 9585 | 9697 | 9554 | 9608 | 13,718,000 | +25.70(+0.27%) |
Oct 24, 2003 | 9601 | 9632 | 9463 | 9582 | 14,203,000 | -30.67(-0.32%) |
Oct 23, 2003 | 9597 | 9661 | 9518 | 9613 | 16,043,000 | +14.89(+0.16%) |
Oct 22, 2003 | 9742 | 9742 | 9552 | 9598 | 16,472,000 | -149.40(-1.53%) |
Oct 21, 2003 | 9778 | 9825 | 9698 | 9748 | 14,980,000 | -30.30(-0.31%) |
Oct 20, 2003 | 9722 | 9817 | 9665 | 9778 | 11,726,000 | +56.15(+0.58%) |
Oct 17, 2003 | 9792 | 9833 | 9680 | 9722 | 13,520,000 | -69.93(-0.71%) |
Oct 16, 2003 | 9799 | 9839 | 9679 | 9792 | 14,177,000 | -11.33(-0.12%) |
Oct 15, 2003 | 9824 | 9902 | 9732 | 9803 | 15,211,000 | -9.93(-0.10%) |
Oct 14, 2003 | 9763 | 9833 | 9697 | 9813 | 12,719,000 | +48.60(+0.50%) |
Oct 13, 2003 | 9676 | 9815 | 9676 | 9764 | 10,405,000 | +89.70(+0.93%) |
Oct 10, 2003 | 9683 | 9743 | 9622 | 9675 | 11,081,000 | -5.33(-0.06%) |
Oct 09, 2003 | 9633 | 9798 | 9617 | 9680 | 15,787,000 | +49.11(+0.51%) |
Oct 08, 2003 | 9653 | 9699 | 9571 | 9631 | 12,625,000 | -23.71(-0.25%) |
Oct 07, 2003 | 9593 | 9673 | 9513 | 9655 | 12,795,000 | +59.63(+0.62%) |
Oct 06, 2003 | 9572 | 9656 | 9524 | 9595 | 10,258,000 | +22.67(+0.24%) |
Oct 03, 2003 | 9493 | 9702 | 9493 | 9572 | 15,705,000 | +84.51(+0.89%) |
Oct 02, 2003 | 9465 | 9539 | 9398 | 9488 | 12,693,000 | +18.60(+0.20%) |