Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4143 | 4164 | 4082 | 4091 | 1,938,646,144 | -51.40(-1.24%) |
Sep 29, 2003 | 4157 | 4191 | 4136 | 4143 | 1,710,707,968 | +0.00(+0.00%) |
Sep 28, 2003 | 4157 | 4191 | 4136 | 4143 | 1,710,707,968 | -14.40(-0.35%) |
Sep 26, 2003 | 4202 | 4202 | 4146 | 4157 | 1,971,722,624 | -45.10(-1.07%) |
Sep 25, 2003 | 4236 | 4236 | 4176 | 4202 | 1,926,333,184 | -34.20(-0.81%) |
Sep 24, 2003 | 4222 | 4265 | 4222 | 4236 | 2,117,074,048 | +14.70(+0.35%) |
Sep 23, 2003 | 4228 | 4251 | 4201 | 4222 | 2,147,404,416 | -6.50(-0.15%) |
Sep 22, 2003 | 4257 | 4257 | 4198 | 4228 | 1,654,632,064 | +0.00(+0.00%) |
Sep 21, 2003 | 4257 | 4257 | 4198 | 4228 | 1,654,632,064 | -28.80(-0.68%) |
Sep 19, 2003 | 4315 | 4321 | 4245 | 4257 | 2,042,256,000 | -57.70(-1.34%) |
Sep 18, 2003 | 4293 | 4315 | 4284 | 4315 | 1,787,772,800 | +21.70(+0.51%) |
Sep 17, 2003 | 4299 | 4330 | 4293 | 4293 | 2,037,072,256 | -6.00(-0.14%) |
Sep 16, 2003 | 4261 | 4302 | 4260 | 4299 | 1,778,827,264 | +38.10(+0.89%) |
Sep 15, 2003 | 4238 | 4277 | 4238 | 4261 | 1,616,116,608 | +0.00(+0.00%) |
Sep 14, 2003 | 4238 | 4277 | 4238 | 4261 | 1,616,116,608 | +23.10(+0.55%) |
Sep 12, 2003 | 4242 | 4276 | 4230 | 4238 | 1,624,087,168 | -4.40(-0.10%) |
Sep 11, 2003 | 4252 | 4266 | 4227 | 4242 | 1,729,597,568 | -9.90(-0.23%) |
Sep 10, 2003 | 4264 | 4264 | 4241 | 4252 | 1,864,898,048 | -11.80(-0.28%) |
Sep 09, 2003 | 4292 | 4294 | 4254 | 4264 | 1,840,525,440 | -28.20(-0.66%) |
Sep 08, 2003 | 4257 | 4298 | 4250 | 4292 | 1,569,108,992 | +0.00(+0.00%) |
Sep 07, 2003 | 4257 | 4298 | 4250 | 4292 | 1,569,108,992 | +34.90(+0.82%) |
Sep 05, 2003 | 4249 | 4261 | 4227 | 4257 | 1,839,870,464 | +8.40(+0.20%) |
Sep 04, 2003 | 4262 | 4270 | 4241 | 4249 | 1,888,510,464 | -13.30(-0.31%) |
Sep 03, 2003 | 4204 | 4279 | 4204 | 4262 | 2,135,917,184 | +57.70(+1.37%) |
Sep 02, 2003 | 4204 | 4218 | 4193 | 4204 | 2,049,612,416 | +0.00(+0.00%) |