Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4458 | 4477 | 4453 | 4470 | 654,408,512 | +12.90(+0.29%) |
Dec 30, 2003 | 4445 | 4461 | 4433 | 4458 | 522,401,088 | +0.00(+0.00%) |
Dec 29, 2003 | 4445 | 4461 | 4433 | 4458 | 522,401,088 | +12.80(+0.29%) |
Dec 27, 2003 | 4445 | 4445 | 4445 | 4445 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 4445 | 4445 | 4445 | 4445 | 0 | +0.00(+0.00%) |
Dec 25, 2003 | 4441 | 4457 | 4433 | 4445 | 294,396,000 | +3.80(+0.09%) |
Dec 24, 2003 | 4424 | 4441 | 4412 | 4441 | 1,081,078,016 | +16.90(+0.38%) |
Dec 23, 2003 | 4412 | 4432 | 4392 | 4424 | 1,015,013,696 | +0.00(+0.00%) |
Dec 22, 2003 | 4412 | 4432 | 4392 | 4424 | 1,015,013,696 | +11.70(+0.27%) |
Dec 20, 2003 | 4397 | 4428 | 4389 | 4412 | 1,525,690,112 | +15.00(+0.34%) |
Dec 19, 2003 | 4354 | 4403 | 4348 | 4397 | 1,854,662,144 | +43.10(+0.99%) |
Dec 18, 2003 | 4333 | 4366 | 4333 | 4354 | 2,015,777,024 | +21.20(+0.49%) |
Dec 17, 2003 | 4348 | 4351 | 4329 | 4333 | 1,896,699,392 | -15.00(-0.34%) |
Dec 16, 2003 | 4348 | 4397 | 4348 | 4348 | 1,464,465,664 | +0.00(+0.00%) |
Dec 15, 2003 | 4348 | 4397 | 4348 | 4348 | 1,464,465,664 | +0.40(+0.01%) |
Dec 13, 2003 | 4331 | 4367 | 4330 | 4348 | 1,494,091,264 | +16.30(+0.38%) |
Dec 12, 2003 | 4335 | 4347 | 4316 | 4331 | 1,852,654,208 | -4.10(-0.09%) |
Dec 11, 2003 | 4380 | 4380 | 4312 | 4335 | 1,954,990,848 | -44.20(-1.01%) |
Dec 10, 2003 | 4360 | 4408 | 4360 | 4380 | 1,900,909,952 | +19.80(+0.45%) |
Dec 09, 2003 | 4367 | 4367 | 4338 | 4360 | 1,274,517,760 | +0.00(+0.00%) |
Dec 08, 2003 | 4367 | 4367 | 4338 | 4360 | 1,274,517,760 | -7.20(-0.16%) |
Dec 06, 2003 | 4378 | 4385 | 4338 | 4367 | 1,518,092,160 | -11.20(-0.26%) |
Dec 05, 2003 | 4392 | 4392 | 4372 | 4378 | 1,748,247,808 | -13.80(-0.31%) |
Dec 04, 2003 | 4379 | 4402 | 4373 | 4392 | 2,145,700,352 | +13.10(+0.30%) |
Dec 03, 2003 | 4410 | 4416 | 4360 | 4379 | 1,956,833,536 | -31.10(-0.71%) |
Dec 02, 2003 | 4343 | 4410 | 4343 | 4410 | 1,574,257,792 | +0.00(+0.00%) |