Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4752 | 4806 | 4736 | 4781 | 42,200 | +36.42(+0.77%) |
Oct 30, 2003 | 4733 | 4748 | 4684 | 4744 | 34,200 | +36.30(+0.77%) |
Oct 29, 2003 | 4710 | 4748 | 4666 | 4708 | 34,600 | +9.52(+0.20%) |
Oct 28, 2003 | 4802 | 4814 | 4689 | 4698 | 31,400 | +0.00(+0.00%) |
Oct 27, 2003 | 4802 | 4814 | 4689 | 4698 | 0 | -59.09(-1.24%) |
Oct 24, 2003 | 4654 | 4772 | 4600 | 4757 | 38,400 | +108.96(+2.34%) |
Oct 23, 2003 | 4744 | 4756 | 4635 | 4648 | 31,000 | -92.79(-1.96%) |
Oct 22, 2003 | 4773 | 4802 | 4705 | 4741 | 34,000 | -14.52(-0.31%) |
Oct 21, 2003 | 4868 | 4881 | 4727 | 4756 | 39,400 | -95.95(-1.98%) |
Oct 20, 2003 | 4951 | 4951 | 4839 | 4852 | 31,000 | -78.86(-1.60%) |
Oct 17, 2003 | 4912 | 4949 | 4902 | 4931 | 35,400 | +43.21(+0.88%) |
Oct 16, 2003 | 4887 | 4922 | 4865 | 4887 | 39,200 | +32.06(+0.66%) |
Oct 15, 2003 | 4791 | 4868 | 4739 | 4855 | 31,800 | +73.23(+1.53%) |
Oct 14, 2003 | 4866 | 4901 | 4765 | 4782 | 37,600 | -67.24(-1.39%) |
Oct 13, 2003 | 4788 | 4860 | 4787 | 4849 | 29,600 | +80.37(+1.69%) |
Oct 10, 2003 | 4735 | 4781 | 4730 | 4769 | 33,200 | +70.22(+1.49%) |
Oct 09, 2003 | 4643 | 4710 | 4643 | 4699 | 25,400 | +63.82(+1.38%) |
Oct 08, 2003 | 4647 | 4667 | 4587 | 4635 | 28,800 | +1.92(+0.04%) |
Oct 07, 2003 | 4645 | 4688 | 4601 | 4633 | 33,400 | +1.55(+0.03%) |
Oct 06, 2003 | 4568 | 4637 | 4552 | 4631 | 26,400 | +78.47(+1.72%) |
Oct 03, 2003 | 4465 | 4557 | 4465 | 4553 | 33,000 | +97.84(+2.20%) |
Oct 01, 2003 | 4452 | 4487 | 4433 | 4455 | 26,400 | +1.84(+0.04%) |
Sep 30, 2003 | 4428 | 4456 | 4414 | 4453 | 30,400 | +51.19(+1.16%) |
Sep 29, 2003 | 4393 | 4426 | 4386 | 4402 | 31,600 | +19.48(+0.44%) |
Sep 26, 2003 | 4300 | 4389 | 4300 | 4383 | 24,800 | +85.42(+1.99%) |
Sep 25, 2003 | 4347 | 4361 | 4285 | 4297 | 31,000 | -59.24(-1.36%) |
Sep 24, 2003 | 4250 | 4367 | 4230 | 4356 | 30,400 | +124.70(+2.95%) |
Sep 23, 2003 | 4138 | 4240 | 4112 | 4232 | 25,200 | +79.97(+1.93%) |
Sep 22, 2003 | 4231 | 4237 | 4142 | 4152 | 24,600 | -65.40(-1.55%) |
Sep 19, 2003 | 4160 | 4225 | 4098 | 4217 | 35,400 | +82.97(+2.01%) |
Sep 18, 2003 | 4243 | 4252 | 4126 | 4134 | 33,600 | -101.20(-2.39%) |
Sep 17, 2003 | 4299 | 4331 | 4223 | 4235 | 32,200 | -39.40(-0.92%) |
Sep 16, 2003 | 4195 | 4290 | 4135 | 4275 | 40,400 | +80.92(+1.93%) |
Sep 15, 2003 | 4310 | 4310 | 4184 | 4194 | 33,800 | -112.08(-2.60%) |
Sep 12, 2003 | 4408 | 4437 | 4298 | 4306 | 26,600 | -87.22(-1.99%) |
Sep 11, 2003 | 4424 | 4463 | 4381 | 4393 | 25,800 | -41.13(-0.93%) |
Sep 10, 2003 | 4410 | 4438 | 4379 | 4434 | 26,600 | +9.06(+0.20%) |
Sep 09, 2003 | 4459 | 4474 | 4398 | 4425 | 30,400 | -9.05(-0.20%) |
Sep 08, 2003 | 4400 | 4445 | 4400 | 4434 | 25,200 | +65.08(+1.49%) |
Sep 05, 2003 | 4315 | 4372 | 4315 | 4369 | 30,800 | +58.66(+1.36%) |
Sep 04, 2003 | 4276 | 4328 | 4257 | 4311 | 33,000 | +52.57(+1.23%) |
Sep 03, 2003 | 4362 | 4368 | 4249 | 4258 | 28,800 | -81.26(-1.87%) |
Sep 02, 2003 | 4342 | 4358 | 4292 | 4339 | 31,200 | +14.44(+0.33%) |
Sep 01, 2003 | 4248 | 4330 | 4248 | 4325 | 24,800 | +80.03(+1.89%) |
Aug 29, 2003 | 4235 | 4278 | 4229 | 4245 | 35,200 | +32.44(+0.77%) |
Aug 28, 2003 | 4256 | 4256 | 4179 | 4212 | 28,600 | +6.73(+0.16%) |
Aug 27, 2003 | 4173 | 4222 | 4173 | 4206 | 25,600 | +53.27(+1.28%) |
Aug 26, 2003 | 4022 | 4160 | 4022 | 4152 | 28,800 | +147.66(+3.69%) |
Aug 25, 2003 | 4150 | 4171 | 3944 | 4005 | 34,200 | -120.49(-2.92%) |
Aug 22, 2003 | 4147 | 4150 | 4084 | 4125 | 28,000 | +29.73(+0.73%) |
Aug 21, 2003 | 4075 | 4107 | 4073 | 4095 | 27,000 | +38.79(+0.96%) |
Aug 20, 2003 | 4028 | 4066 | 4028 | 4057 | 21,200 | +49.69(+1.24%) |
Aug 19, 2003 | 3986 | 4026 | 3982 | 4007 | 24,400 | +29.18(+0.73%) |
Aug 18, 2003 | 3932 | 3985 | 3928 | 3978 | 19,400 | +56.53(+1.44%) |
Aug 14, 2003 | 3933 | 3959 | 3909 | 3921 | 22,600 | -4.87(-0.12%) |
Aug 13, 2003 | 3910 | 3936 | 3874 | 3926 | 25,200 | +36.66(+0.94%) |
Aug 12, 2003 | 3907 | 3939 | 3879 | 3889 | 27,400 | -4.00(-0.10%) |
Aug 11, 2003 | 3842 | 3916 | 3842 | 3893 | 21,800 | +9.65(+0.25%) |
Aug 08, 2003 | 3824 | 3891 | 3823 | 3884 | 29,200 | +76.93(+2.02%) |
Aug 07, 2003 | 3749 | 3816 | 3734 | 3807 | 24,200 | +65.17(+1.74%) |
Aug 06, 2003 | 3755 | 3799 | 3722 | 3742 | 29,000 | -24.16(-0.64%) |
Aug 05, 2003 | 3846 | 3879 | 3762 | 3766 | 26,000 | -66.68(-1.74%) |
Aug 04, 2003 | 3799 | 3841 | 3786 | 3832 | 19,800 | +17.19(+0.45%) |