Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5116 | 5136 | 5001 | 5044 | 59,190,200 | -58.80(-1.15%) |
Sep 29, 2003 | 5113 | 5163 | 5085 | 5102 | 42,661,800 | -29.00(-0.57%) |
Sep 26, 2003 | 5136 | 5160 | 5068 | 5131 | 57,237,800 | -29.30(-0.57%) |
Sep 25, 2003 | 5171 | 5187 | 5124 | 5161 | 68,385,600 | -70.10(-1.34%) |
Sep 24, 2003 | 5225 | 5257 | 5212 | 5231 | 67,233,000 | +18.30(+0.35%) |
Sep 23, 2003 | 5266 | 5275 | 5201 | 5212 | 62,355,400 | -44.80(-0.85%) |
Sep 22, 2003 | 5354 | 5361 | 5253 | 5257 | 57,843,000 | -129.90(-2.41%) |
Sep 19, 2003 | 5445 | 5445 | 5385 | 5387 | 70,620,600 | -35.50(-0.65%) |
Sep 18, 2003 | 5392 | 5425 | 5382 | 5423 | 50,723,600 | +23.70(+0.44%) |
Sep 17, 2003 | 5402 | 5424 | 5387 | 5399 | 49,387,800 | +27.50(+0.51%) |
Sep 16, 2003 | 5340 | 5372 | 5319 | 5371 | 37,447,400 | +39.70(+0.74%) |
Sep 15, 2003 | 5316 | 5356 | 5315 | 5332 | 40,234,400 | +23.90(+0.45%) |
Sep 12, 2003 | 5324 | 5334 | 5266 | 5308 | 43,990,800 | -6.00(-0.11%) |
Sep 11, 2003 | 5282 | 5333 | 5265 | 5314 | 54,142,200 | +7.60(+0.14%) |
Sep 10, 2003 | 5292 | 5320 | 5268 | 5306 | 64,180,800 | +8.40(+0.16%) |
Sep 09, 2003 | 5371 | 5375 | 5285 | 5298 | 58,522,600 | -38.50(-0.72%) |
Sep 08, 2003 | 5308 | 5348 | 5293 | 5336 | 36,949,800 | +25.70(+0.48%) |
Sep 05, 2003 | 5311 | 5320 | 5280 | 5311 | 48,593,600 | +11.80(+0.22%) |
Sep 04, 2003 | 5294 | 5320 | 5270 | 5299 | 57,485,600 | +7.80(+0.15%) |
Sep 03, 2003 | 5245 | 5320 | 5243 | 5291 | 69,180,400 | +106.00(+2.04%) |
Sep 02, 2003 | 5221 | 5228 | 5176 | 5185 | 47,697,200 | -32.60(-0.62%) |
Sep 01, 2003 | 5168 | 5226 | 5160 | 5218 | 36,534,600 | +93.40(+1.82%) |
Aug 29, 2003 | 5227 | 5238 | 5124 | 5124 | 88,413,200 | -76.80(-1.48%) |
Aug 28, 2003 | 5184 | 5243 | 5177 | 5201 | 101,818,800 | +21.00(+0.41%) |
Aug 27, 2003 | 5189 | 5192 | 5151 | 5180 | 38,086,200 | +23.30(+0.45%) |
Aug 26, 2003 | 5189 | 5218 | 5150 | 5157 | 35,680,000 | -15.60(-0.30%) |
Aug 25, 2003 | 5220 | 5223 | 5159 | 5172 | 24,948,400 | -78.40(-1.49%) |
Aug 22, 2003 | 5216 | 5263 | 5203 | 5251 | 48,394,400 | +42.90(+0.82%) |
Aug 21, 2003 | 5160 | 5239 | 5157 | 5208 | 67,726,000 | +54.10(+1.05%) |
Aug 20, 2003 | 5184 | 5192 | 5141 | 5154 | 59,042,600 | -32.50(-0.63%) |
Aug 19, 2003 | 5187 | 5205 | 5169 | 5186 | 73,889,200 | +18.80(+0.36%) |
Aug 18, 2003 | 5144 | 5170 | 5128 | 5167 | 49,629,000 | +30.40(+0.59%) |
Aug 15, 2003 | 5109 | 5137 | 5091 | 5137 | 43,670,200 | +65.60(+1.29%) |
Aug 14, 2003 | 5053 | 5083 | 5039 | 5071 | 36,655,200 | +41.00(+0.82%) |
Aug 13, 2003 | 5088 | 5093 | 5024 | 5030 | 47,284,400 | -19.20(-0.38%) |
Aug 12, 2003 | 5012 | 5064 | 5012 | 5050 | 29,735,200 | +46.60(+0.93%) |
Aug 11, 2003 | 5024 | 5041 | 5000 | 5003 | 29,345,200 | -1.70(-0.03%) |
Aug 08, 2003 | 5004 | 5027 | 4982 | 5005 | 48,416,400 | +19.20(+0.39%) |
Aug 07, 2003 | 5007 | 5015 | 4962 | 4986 | 48,684,200 | -12.30(-0.25%) |
Aug 06, 2003 | 5002 | 5032 | 4985 | 4998 | 58,267,200 | -48.30(-0.96%) |
Aug 05, 2003 | 5031 | 5078 | 5008 | 5046 | 68,486,600 | +56.10(+1.12%) |
Aug 04, 2003 | 5020 | 5060 | 4978 | 4990 | 57,858,400 | -54.80(-1.09%) |
Aug 01, 2003 | 5073 | 5080 | 5027 | 5045 | 62,906,200 | -34.30(-0.68%) |
Jul 31, 2003 | 5049 | 5101 | 5002 | 5079 | 90,419,800 | +35.50(+0.70%) |
Jul 30, 2003 | 4994 | 5044 | 4985 | 5044 | 85,511,800 | +51.00(+1.02%) |
Jul 29, 2003 | 5009 | 5026 | 4968 | 4993 | 72,551,000 | -13.40(-0.27%) |
Jul 28, 2003 | 4998 | 5032 | 4992 | 5006 | 34,510,200 | +60.00(+1.21%) |
Jul 25, 2003 | 4931 | 4988 | 4924 | 4946 | 35,217,400 | -24.60(-0.49%) |
Jul 24, 2003 | 4922 | 4972 | 4894 | 4971 | 45,980,200 | +66.90(+1.36%) |
Jul 23, 2003 | 4904 | 4948 | 4897 | 4904 | 43,796,800 | +32.40(+0.67%) |
Jul 22, 2003 | 4890 | 4895 | 4855 | 4871 | 32,761,400 | -7.90(-0.16%) |
Jul 21, 2003 | 4943 | 4944 | 4869 | 4879 | 30,384,200 | -31.00(-0.63%) |
Jul 18, 2003 | 4916 | 4929 | 4895 | 4910 | 43,523,000 | +4.00(+0.08%) |
Jul 17, 2003 | 4913 | 4922 | 4860 | 4906 | 53,300,600 | -33.90(-0.69%) |
Jul 16, 2003 | 4970 | 4984 | 4905 | 4940 | 58,057,000 | -17.40(-0.35%) |
Jul 15, 2003 | 4964 | 4992 | 4952 | 4958 | 59,019,400 | -25.00(-0.50%) |
Jul 14, 2003 | 4930 | 4990 | 4925 | 4982 | 43,851,800 | +68.50(+1.39%) |
Jul 11, 2003 | 4832 | 4918 | 4821 | 4914 | 64,001,400 | +54.80(+1.13%) |
Jul 10, 2003 | 4864 | 4882 | 4844 | 4859 | 37,033,200 | -9.80(-0.20%) |
Jul 09, 2003 | 4904 | 4918 | 4864 | 4869 | 43,169,000 | -43.00(-0.88%) |
Jul 08, 2003 | 4921 | 4933 | 4872 | 4912 | 47,056,800 | -21.00(-0.43%) |
Jul 07, 2003 | 4862 | 4933 | 4862 | 4933 | 47,623,600 | +104.40(+2.16%) |
Jul 04, 2003 | 4815 | 4834 | 4804 | 4829 | 23,720,600 | +2.60(+0.05%) |
Jul 03, 2003 | 4795 | 4826 | 4753 | 4826 | 61,128,800 | +36.20(+0.76%) |
Jul 02, 2003 | 4769 | 4800 | 4744 | 4790 | 63,127,600 | +89.00(+1.89%) |