Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5464 | 5490 | 5462 | 5488 | 21,810,200 | +42.60(+0.78%) |
Dec 30, 2003 | 5432 | 5449 | 5418 | 5445 | 24,966,200 | +0.00(+0.00%) |
Dec 29, 2003 | 5432 | 5449 | 5418 | 5445 | 0 | +28.00(+0.52%) |
Dec 24, 2003 | 5408 | 5417 | 5394 | 5417 | 27,043,000 | +29.40(+0.55%) |
Dec 23, 2003 | 5389 | 5422 | 5388 | 5388 | 36,515,800 | +0.00(+0.00%) |
Dec 22, 2003 | 5389 | 5422 | 5388 | 5388 | 0 | -25.60(-0.47%) |
Dec 20, 2003 | 5442 | 5446 | 5400 | 5413 | 63,777,200 | -2.40(-0.04%) |
Dec 19, 2003 | 5350 | 5426 | 5347 | 5416 | 44,511,800 | +59.30(+1.11%) |
Dec 18, 2003 | 5399 | 5405 | 5350 | 5356 | 56,282,000 | -26.80(-0.50%) |
Dec 17, 2003 | 5405 | 5420 | 5382 | 5383 | 39,060,800 | -43.80(-0.81%) |
Dec 16, 2003 | 5447 | 5454 | 5411 | 5427 | 45,226,000 | +0.00(+0.00%) |
Dec 15, 2003 | 5447 | 5454 | 5411 | 5427 | 0 | +29.50(+0.55%) |
Dec 13, 2003 | 5412 | 5424 | 5374 | 5398 | 42,140,800 | -5.50(-0.10%) |
Dec 12, 2003 | 5365 | 5403 | 5365 | 5403 | 39,180,200 | +58.00(+1.09%) |
Dec 11, 2003 | 5370 | 5376 | 5330 | 5345 | 52,148,200 | -47.30(-0.88%) |
Dec 10, 2003 | 5385 | 5402 | 5366 | 5392 | 42,347,600 | +32.40(+0.60%) |
Dec 09, 2003 | 5345 | 5368 | 5325 | 5360 | 53,204,200 | +0.00(+0.00%) |
Dec 08, 2003 | 5345 | 5368 | 5325 | 5360 | 0 | -5.10(-0.10%) |
Dec 06, 2003 | 5429 | 5434 | 5358 | 5365 | 50,636,200 | -61.90(-1.14%) |
Dec 05, 2003 | 5429 | 5456 | 5417 | 5427 | 55,039,000 | -13.70(-0.25%) |
Dec 04, 2003 | 5372 | 5441 | 5369 | 5441 | 70,728,800 | +62.50(+1.16%) |
Dec 03, 2003 | 5384 | 5390 | 5363 | 5378 | 68,841,600 | +3.30(+0.06%) |
Dec 02, 2003 | 5333 | 5377 | 5333 | 5375 | 47,572,000 | +0.00(+0.00%) |
Dec 01, 2003 | 5333 | 5377 | 5333 | 5375 | 0 | +57.40(+1.08%) |
Nov 29, 2003 | 5318 | 5339 | 5267 | 5318 | 53,028,000 | -2.70(-0.05%) |
Nov 28, 2003 | 5314 | 5336 | 5296 | 5320 | 38,333,200 | +24.20(+0.46%) |
Nov 27, 2003 | 5309 | 5344 | 5296 | 5296 | 56,591,400 | -13.10(-0.25%) |
Nov 26, 2003 | 5310 | 5347 | 5306 | 5309 | 70,666,600 | +4.50(+0.08%) |
Nov 25, 2003 | 5231 | 5306 | 5230 | 5305 | 55,622,000 | +0.00(+0.00%) |
Nov 24, 2003 | 5231 | 5306 | 5230 | 5305 | 0 | +98.30(+1.89%) |
Nov 22, 2003 | 5183 | 5232 | 5179 | 5206 | 59,649,600 | +5.40(+0.10%) |
Nov 21, 2003 | 5221 | 5223 | 5128 | 5201 | 69,359,200 | +3.30(+0.06%) |
Nov 20, 2003 | 5198 | 5212 | 5172 | 5198 | 75,203,400 | -52.30(-1.00%) |
Nov 19, 2003 | 5303 | 5313 | 5243 | 5250 | 50,373,000 | -24.80(-0.47%) |
Nov 18, 2003 | 5316 | 5319 | 5273 | 5275 | 47,803,600 | +0.00(+0.00%) |
Nov 17, 2003 | 5316 | 5319 | 5273 | 5275 | 0 | -95.10(-1.77%) |
Nov 15, 2003 | 5322 | 5380 | 5316 | 5370 | 62,884,400 | +43.90(+0.82%) |
Nov 14, 2003 | 5311 | 5328 | 5281 | 5326 | 79,526,000 | +55.30(+1.05%) |
Nov 13, 2003 | 5264 | 5282 | 5230 | 5271 | 44,046,800 | +10.30(+0.20%) |
Nov 12, 2003 | 5227 | 5264 | 5213 | 5260 | 43,907,600 | +18.10(+0.35%) |
Nov 11, 2003 | 5269 | 5296 | 5242 | 5242 | 31,091,200 | +0.00(+0.00%) |
Nov 10, 2003 | 5269 | 5296 | 5242 | 5242 | 0 | -57.40(-1.08%) |
Nov 08, 2003 | 5268 | 5301 | 5262 | 5300 | 60,603,400 | +63.90(+1.22%) |
Nov 07, 2003 | 5223 | 5242 | 5175 | 5236 | 46,770,800 | +32.50(+0.62%) |
Nov 06, 2003 | 5250 | 5256 | 5185 | 5203 | 60,662,400 | -48.90(-0.93%) |
Nov 05, 2003 | 5298 | 5317 | 5252 | 5252 | 78,288,400 | -67.50(-1.27%) |
Nov 04, 2003 | 5227 | 5321 | 5224 | 5320 | 44,779,400 | +0.00(+0.00%) |
Nov 03, 2003 | 5227 | 5321 | 5224 | 5320 | 0 | +108.20(+2.08%) |
Nov 01, 2003 | 5203 | 5217 | 5186 | 5211 | 41,281,400 | -11.80(-0.23%) |
Oct 31, 2003 | 5176 | 5240 | 5159 | 5223 | 51,251,000 | +45.70(+0.88%) |
Oct 30, 2003 | 5222 | 5231 | 5159 | 5178 | 66,782,800 | -7.70(-0.15%) |
Oct 29, 2003 | 5158 | 5208 | 5158 | 5185 | 109,153,200 | +27.60(+0.54%) |
Oct 28, 2003 | 5156 | 5178 | 5145 | 5158 | 34,788,800 | +0.00(+0.00%) |
Oct 27, 2003 | 5156 | 5178 | 5145 | 5158 | 0 | +33.90(+0.66%) |
Oct 24, 2003 | 5129 | 5149 | 5101 | 5124 | 50,823,800 | +0.70(+0.01%) |
Oct 23, 2003 | 5102 | 5150 | 5091 | 5123 | 47,647,000 | -53.60(-1.04%) |
Oct 22, 2003 | 5259 | 5271 | 5171 | 5177 | 55,173,000 | -81.30(-1.55%) |
Oct 21, 2003 | 5293 | 5298 | 5242 | 5258 | 50,554,600 | -8.70(-0.17%) |
Oct 20, 2003 | 5239 | 5267 | 5228 | 5267 | 39,985,600 | +19.30(+0.37%) |
Oct 17, 2003 | 5259 | 5298 | 5232 | 5247 | 40,072,200 | -15.60(-0.30%) |
Oct 16, 2003 | 5252 | 5291 | 5240 | 5263 | 33,909,200 | +0.40(+0.01%) |
Oct 15, 2003 | 5276 | 5302 | 5238 | 5262 | 56,213,800 | +8.50(+0.16%) |
Oct 14, 2003 | 5289 | 5292 | 5226 | 5254 | 37,005,600 | -18.80(-0.36%) |
Oct 13, 2003 | 5205 | 5275 | 5205 | 5273 | 35,528,200 | +68.30(+1.31%) |
Oct 10, 2003 | 5211 | 5233 | 5183 | 5204 | 40,141,600 | -13.30(-0.25%) |
Oct 09, 2003 | 5154 | 5218 | 5124 | 5218 | 41,354,600 | +71.60(+1.39%) |
Oct 08, 2003 | 5114 | 5196 | 5095 | 5146 | 43,721,800 | +22.50(+0.44%) |
Oct 07, 2003 | 5167 | 5169 | 5088 | 5124 | 48,036,000 | -37.80(-0.73%) |
Oct 06, 2003 | 5188 | 5202 | 5146 | 5162 | 28,609,400 | -41.60(-0.80%) |
Oct 03, 2003 | 5089 | 5207 | 5084 | 5203 | 50,744,000 | +125.20(+2.47%) |
Oct 02, 2003 | 5115 | 5123 | 5065 | 5078 | 49,057,600 | +16.90(+0.33%) |