Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12560 | 12644 | 12505 | 12527 | 266,815,008 | +62.40(+0.50%) |
Dec 30, 2003 | 12444 | 12466 | 12337 | 12464 | 153,216,400 | +0.00(+0.00%) |
Dec 29, 2003 | 12444 | 12466 | 12337 | 12464 | 0 | +3098.80(+33.09%) |
Dec 26, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | -3091.20(-24.82%) |
Dec 25, 2003 | 12469 | 12507 | 12447 | 12457 | 120,815,400 | +36.20(+0.29%) |
Dec 24, 2003 | 12516 | 12545 | 12416 | 12420 | 200,947,392 | -67.50(-0.54%) |
Dec 23, 2003 | 12422 | 12499 | 12406 | 12488 | 202,399,392 | +0.00(+0.00%) |
Dec 22, 2003 | 12422 | 12499 | 12406 | 12488 | 0 | +116.20(+0.94%) |
Dec 20, 2003 | 12385 | 12444 | 12300 | 12372 | 220,748,192 | +131.60(+1.08%) |
Dec 19, 2003 | 12226 | 12310 | 12163 | 12240 | 238,431,200 | +47.10(+0.39%) |
Dec 18, 2003 | 12315 | 12338 | 12111 | 12193 | 364,640,000 | -67.20(-0.55%) |
Dec 17, 2003 | 12401 | 12456 | 12167 | 12260 | 1,664,414,848 | -259.90(-2.08%) |
Dec 16, 2003 | 12705 | 12740 | 12504 | 12520 | 258,624,400 | +0.00(+0.00%) |
Dec 15, 2003 | 12705 | 12740 | 12504 | 12520 | 0 | -74.20(-0.59%) |
Dec 13, 2003 | 12632 | 12674 | 12566 | 12594 | 249,958,592 | +39.80(+0.32%) |
Dec 12, 2003 | 12344 | 12590 | 12338 | 12555 | 286,259,200 | +156.20(+1.26%) |
Dec 11, 2003 | 12322 | 12428 | 12310 | 12398 | 212,682,800 | +4.80(+0.04%) |
Dec 10, 2003 | 12245 | 12419 | 12228 | 12394 | 192,253,200 | +216.20(+1.78%) |
Dec 09, 2003 | 12214 | 12215 | 12124 | 12177 | 149,159,200 | +0.00(+0.00%) |
Dec 08, 2003 | 12214 | 12215 | 12124 | 12177 | 0 | -137.30(-1.11%) |
Dec 06, 2003 | 12310 | 12367 | 12236 | 12315 | 155,955,008 | -28.00(-0.23%) |
Dec 05, 2003 | 12380 | 12401 | 12287 | 12343 | 136,335,008 | -18.50(-0.15%) |
Dec 04, 2003 | 12386 | 12481 | 12334 | 12361 | 211,462,208 | -51.00(-0.41%) |
Dec 03, 2003 | 12526 | 12539 | 12404 | 12412 | 277,350,784 | -44.80(-0.36%) |
Dec 02, 2003 | 12306 | 12481 | 12306 | 12457 | 304,013,408 | +0.00(+0.00%) |
Dec 01, 2003 | 12306 | 12481 | 12306 | 12457 | 0 | +139.50(+1.13%) |
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%) |