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%) |
Sep 01, 2003 | 4161 | 4222 | 4161 | 4204 | 1,428,093,440 | +0.00(+0.00%) |
Aug 31, 2003 | 4161 | 4222 | 4161 | 4204 | 1,428,093,440 | +43.30(+1.04%) |
Aug 29, 2003 | 4198 | 4228 | 4161 | 4161 | 1,680,297,984 | -36.90(-0.88%) |
Aug 28, 2003 | 4206 | 4229 | 4182 | 4198 | 1,444,709,760 | -8.40(-0.20%) |
Aug 27, 2003 | 4177 | 4214 | 4177 | 4206 | 1,533,279,744 | +29.00(+0.69%) |
Aug 26, 2003 | 4226 | 4228 | 4172 | 4177 | 1,696,856,832 | -48.50(-1.15%) |
Aug 25, 2003 | 4226 | 4226 | 4226 | 4226 | 0 | +0.00(+0.00%) |
Aug 24, 2003 | 4226 | 4226 | 4226 | 4226 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 4224 | 4265 | 4222 | 4226 | 1,415,582,976 | +2.40(+0.06%) |
Aug 21, 2003 | 4217 | 4250 | 4217 | 4224 | 1,508,749,056 | +6.10(+0.14%) |
Aug 20, 2003 | 4251 | 4254 | 4196 | 4217 | 1,517,095,168 | -33.40(-0.79%) |
Aug 19, 2003 | 4272 | 4287 | 4246 | 4251 | 1,573,595,520 | -21.30(-0.50%) |
Aug 18, 2003 | 4247 | 4273 | 4245 | 4272 | 1,093,759,744 | +0.00(+0.00%) |
Aug 17, 2003 | 4247 | 4273 | 4245 | 4272 | 1,093,759,744 | +24.80(+0.58%) |
Aug 15, 2003 | 4238 | 4266 | 4234 | 4247 | 1,344,518,272 | +9.50(+0.22%) |
Aug 14, 2003 | 4181 | 4243 | 4181 | 4238 | 1,799,338,624 | +57.10(+1.37%) |
Aug 13, 2003 | 4186 | 4217 | 4175 | 4181 | 1,535,384,576 | -4.90(-0.12%) |
Aug 12, 2003 | 4177 | 4204 | 4171 | 4186 | 1,243,595,520 | +8.90(+0.21%) |
Aug 11, 2003 | 4148 | 4182 | 4148 | 4177 | 1,255,757,952 | +0.00(+0.00%) |
Aug 10, 2003 | 4148 | 4182 | 4148 | 4177 | 1,255,757,952 | +28.90(+0.70%) |
Aug 08, 2003 | 4096 | 4161 | 4096 | 4148 | 1,707,488,384 | +52.20(+1.27%) |
Aug 07, 2003 | 4070 | 4096 | 4060 | 4096 | 1,649,721,088 | +25.20(+0.62%) |
Aug 06, 2003 | 4121 | 4121 | 4045 | 4070 | 1,582,264,576 | -50.60(-1.23%) |
Aug 05, 2003 | 4100 | 4131 | 4091 | 4121 | 1,351,100,416 | +20.90(+0.51%) |
Aug 04, 2003 | 4098 | 4147 | 4086 | 4100 | 1,317,699,328 | +0.00(+0.00%) |
Aug 03, 2003 | 4098 | 4147 | 4086 | 4100 | 1,317,699,328 | +1.70(+0.04%) |
Aug 01, 2003 | 4157 | 4157 | 4097 | 4098 | 1,414,267,264 | -58.60(-1.41%) |
Jul 31, 2003 | 4141 | 4171 | 4114 | 4157 | 1,761,536,000 | +15.80(+0.38%) |
Jul 30, 2003 | 4137 | 4159 | 4132 | 4141 | 1,312,864,640 | +4.20(+0.10%) |
Jul 29, 2003 | 4149 | 4164 | 4125 | 4137 | 1,698,880,256 | -11.80(-0.28%) |
Jul 28, 2003 | 4131 | 4183 | 4131 | 4149 | 1,306,518,656 | +0.00(+0.00%) |
Jul 27, 2003 | 4131 | 4183 | 4131 | 4149 | 1,306,518,656 | +17.60(+0.43%) |
Jul 25, 2003 | 4150 | 4150 | 4116 | 4131 | 1,417,652,736 | -18.40(-0.44%) |
Jul 24, 2003 | 4086 | 4155 | 4086 | 4150 | 1,873,260,800 | +63.10(+1.54%) |
Jul 23, 2003 | 4080 | 4115 | 4078 | 4086 | 1,772,697,216 | +6.70(+0.16%) |
Jul 22, 2003 | 4044 | 4080 | 4044 | 4080 | 1,811,406,208 | +35.50(+0.88%) |
Jul 21, 2003 | 4073 | 4098 | 4044 | 4044 | 1,242,849,664 | +0.00(+0.00%) |
Jul 20, 2003 | 4073 | 4098 | 4044 | 4044 | 1,242,849,664 | -28.90(-0.71%) |
Jul 18, 2003 | 4057 | 4090 | 4057 | 4073 | 1,320,108,288 | +16.60(+0.41%) |
Jul 17, 2003 | 4077 | 4083 | 4032 | 4057 | 2,023,798,016 | -20.50(-0.50%) |
Jul 16, 2003 | 4102 | 4132 | 4077 | 4077 | 2,034,302,848 | -25.40(-0.62%) |
Jul 15, 2003 | 4128 | 4136 | 4102 | 4102 | 1,673,878,656 | -25.10(-0.61%) |
Jul 14, 2003 | 4058 | 4136 | 4058 | 4128 | 1,323,850,880 | +0.00(+0.00%) |
Jul 13, 2003 | 4058 | 4136 | 4058 | 4128 | 1,323,850,880 | +69.50(+1.71%) |
Jul 11, 2003 | 4029 | 4064 | 4014 | 4058 | 1,289,993,856 | +29.30(+0.73%) |
Jul 10, 2003 | 4055 | 4068 | 4014 | 4029 | 1,448,587,776 | -25.90(-0.64%) |
Jul 09, 2003 | 4074 | 4087 | 4049 | 4055 | 1,581,459,584 | -18.90(-0.46%) |
Jul 08, 2003 | 4075 | 4088 | 4051 | 4074 | 1,718,774,400 | -1.20(-0.03%) |
Jul 07, 2003 | 4022 | 4077 | 4021 | 4075 | 1,378,312,576 | +0.00(+0.00%) |
Jul 06, 2003 | 4022 | 4077 | 4021 | 4075 | 1,378,312,576 | +53.30(+1.33%) |
Jul 04, 2003 | 4025 | 4031 | 4001 | 4022 | 874,300,096 | -3.30(-0.08%) |
Jul 03, 2003 | 4007 | 4031 | 3980 | 4025 | 1,844,877,440 | +17.90(+0.45%) |
Jul 02, 2003 | 3964 | 4026 | 3964 | 4007 | 2,039,363,968 | +43.00(+1.08%) |