Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2003 | 12109 | 12340 | 12092 | 12318 | 304,785,408 | +241.50(+2.00%) |
Nov 28, 2003 | 12076 | 12132 | 12015 | 12076 | 157,270,208 | -10.70(-0.09%) |
Nov 27, 2003 | 12011 | 12099 | 11944 | 12087 | 181,084,800 | +78.60(+0.65%) |
Nov 26, 2003 | 12006 | 12065 | 11974 | 12008 | 198,981,600 | +159.50(+1.35%) |
Nov 25, 2003 | 11855 | 11890 | 11794 | 11849 | 130,638,800 | +0.00(+0.00%) |
Nov 24, 2003 | 11855 | 11890 | 11794 | 11849 | 0 | +8.80(+0.07%) |
Nov 22, 2003 | 11718 | 11840 | 11662 | 11840 | 248,169,408 | -5.60(-0.05%) |
Nov 21, 2003 | 11926 | 11949 | 11807 | 11845 | 225,236,192 | -27.60(-0.23%) |
Nov 20, 2003 | 11839 | 11913 | 11798 | 11873 | 286,103,008 | -154.30(-1.28%) |
Nov 19, 2003 | 11967 | 12050 | 11829 | 12027 | 294,217,408 | +30.30(+0.25%) |
Nov 18, 2003 | 11950 | 12010 | 11912 | 11997 | 238,924,608 | +0.00(+0.00%) |
Nov 17, 2003 | 11950 | 12010 | 11912 | 11997 | 0 | -206.50(-1.69%) |
Nov 15, 2003 | 12220 | 12267 | 12164 | 12204 | 159,501,600 | -24.10(-0.20%) |
Nov 14, 2003 | 12117 | 12235 | 12082 | 12228 | 235,380,000 | +256.10(+2.14%) |
Nov 13, 2003 | 12021 | 12060 | 11872 | 11972 | 221,404,000 | -32.10(-0.27%) |
Nov 12, 2003 | 12011 | 12105 | 11946 | 12004 | 227,111,600 | -153.10(-1.26%) |
Nov 11, 2003 | 12225 | 12281 | 12070 | 12157 | 196,562,208 | +0.00(+0.00%) |
Nov 10, 2003 | 12225 | 12281 | 12070 | 12157 | 0 | -58.50(-0.48%) |
Nov 08, 2003 | 12205 | 12256 | 12129 | 12215 | 185,262,000 | +65.10(+0.54%) |
Nov 07, 2003 | 12341 | 12381 | 12060 | 12150 | 363,887,200 | -288.80(-2.32%) |
Nov 06, 2003 | 12392 | 12471 | 12331 | 12439 | 253,731,200 | -1.80(-0.01%) |
Nov 05, 2003 | 12504 | 12537 | 12407 | 12441 | 295,240,384 | +53.90(+0.44%) |
Nov 04, 2003 | 12222 | 12412 | 12222 | 12387 | 309,036,416 | +0.00(+0.00%) |
Nov 03, 2003 | 12222 | 12412 | 12222 | 12387 | 0 | +196.70(+1.61%) |
Nov 01, 2003 | 12140 | 12206 | 12066 | 12190 | 335,968,992 | +46.80(+0.39%) |
Oct 31, 2003 | 12202 | 12202 | 11989 | 12143 | 395,277,408 | +12.80(+0.11%) |
Oct 30, 2003 | 12295 | 12305 | 12117 | 12130 | 321,287,808 | +38.60(+0.32%) |
Oct 29, 2003 | 11844 | 12124 | 11844 | 12092 | 352,302,784 | +342.20(+2.91%) |
Oct 28, 2003 | 11750 | 11803 | 11678 | 11750 | 215,722,000 | +0.00(+0.00%) |
Oct 27, 2003 | 11750 | 11803 | 11678 | 11750 | 0 | +13.30(+0.11%) |
Oct 24, 2003 | 11793 | 11819 | 11558 | 11736 | 380,986,208 | -0.80(-0.01%) |
Oct 23, 2003 | 12028 | 12051 | 11712 | 11737 | 496,926,016 | -501.40(-4.10%) |
Oct 22, 2003 | 12240 | 12284 | 12199 | 12239 | 411,499,808 | -12.10(-0.10%) |
Oct 21, 2003 | 12190 | 12298 | 12161 | 12251 | 373,099,584 | +102.80(+0.85%) |
Oct 20, 2003 | 11985 | 12157 | 11958 | 12148 | 405,878,208 | +103.40(+0.86%) |
Oct 17, 2003 | 12071 | 12089 | 11915 | 12044 | 348,664,000 | +16.90(+0.14%) |
Oct 16, 2003 | 12042 | 12105 | 11952 | 12028 | 349,415,200 | -28.60(-0.24%) |
Oct 15, 2003 | 11900 | 12057 | 11885 | 12056 | 279,679,616 | +200.20(+1.69%) |
Oct 14, 2003 | 12065 | 12065 | 11834 | 11856 | 318,455,008 | -106.00(-0.89%) |
Oct 13, 2003 | 11957 | 11993 | 11832 | 11962 | 261,776,800 | +26.20(+0.22%) |
Oct 10, 2003 | 11944 | 11958 | 11832 | 11936 | 326,066,592 | +135.40(+1.15%) |
Oct 09, 2003 | 11762 | 11821 | 11710 | 11800 | 322,958,016 | +79.60(+0.68%) |
Oct 08, 2003 | 11755 | 11885 | 11649 | 11721 | 464,075,584 | -3.10(-0.03%) |
Oct 07, 2003 | 11709 | 11737 | 11624 | 11724 | 468,226,208 | -10.60(-0.09%) |
Oct 06, 2003 | 11716 | 11838 | 11716 | 11734 | 455,872,800 | +125.80(+1.08%) |
Oct 03, 2003 | 11582 | 11652 | 11542 | 11609 | 469,542,016 | +62.60(+0.54%) |
Oct 02, 2003 | 11372 | 11548 | 11372 | 11546 | 510,367,392 | +2180.60(+23.28%) |
Oct 01, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | -1864.40(-16.60%) |
Sep 30, 2003 | 11227 | 11326 | 11197 | 11230 | 364,087,200 | +88.60(+0.80%) |
Sep 29, 2003 | 11256 | 11256 | 11104 | 11141 | 398,325,792 | -148.90(-1.32%) |
Sep 26, 2003 | 11302 | 11345 | 11216 | 11290 | 381,128,800 | +3.70(+0.03%) |
Sep 25, 2003 | 11273 | 11445 | 11230 | 11286 | 627,774,592 | -9.40(-0.08%) |
Sep 24, 2003 | 11008 | 11299 | 11008 | 11296 | 465,228,000 | +351.50(+3.21%) |
Sep 23, 2003 | 10878 | 10998 | 10842 | 10944 | 247,074,000 | +71.10(+0.65%) |
Sep 22, 2003 | 10920 | 11010 | 10823 | 10873 | 275,224,000 | -95.10(-0.87%) |
Sep 19, 2003 | 11170 | 11205 | 10949 | 10968 | 422,614,016 | -100.80(-0.91%) |
Sep 18, 2003 | 11104 | 11130 | 10985 | 11069 | 269,266,592 | -70.80(-0.64%) |
Sep 17, 2003 | 11166 | 11190 | 11076 | 11140 | 423,082,208 | +68.60(+0.62%) |
Sep 16, 2003 | 10909 | 11075 | 10873 | 11071 | 273,443,392 | +78.70(+0.72%) |
Sep 15, 2003 | 10953 | 11009 | 10872 | 10993 | 259,582,592 | +1627.20(+17.37%) |
Sep 12, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | -1518.00(-13.95%) |
Sep 11, 2003 | 10762 | 10889 | 10762 | 10884 | 226,804,400 | +73.20(+0.68%) |
Sep 10, 2003 | 10948 | 10948 | 10785 | 10810 | 325,025,792 | -236.50(-2.14%) |
Sep 09, 2003 | 11220 | 11242 | 11030 | 11047 | 303,243,584 | -118.50(-1.06%) |
Sep 08, 2003 | 11126 | 11177 | 11077 | 11165 | 331,087,200 | -5.30(-0.05%) |
Sep 05, 2003 | 11165 | 11199 | 11104 | 11171 | 292,797,792 | +32.00(+0.29%) |
Sep 04, 2003 | 11146 | 11196 | 11062 | 11139 | 467,693,600 | +36.20(+0.33%) |
Sep 03, 2003 | 11028 | 11114 | 10990 | 11102 | 385,812,992 | +162.50(+1.49%) |
Sep 02, 2003 | 10940 | 10968 | 10879 | 10940 | 143,388,992 | +36.50(+0.33%) |