Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1496 | 1514 | 1495 | 1512 | 15,200 | +15.26(+1.02%) |
Dec 30, 2003 | 1509 | 1513 | 1496 | 1496 | 14,000 | +0.00(+0.00%) |
Dec 29, 2003 | 1509 | 1513 | 1496 | 1496 | 0 | -18.35(-1.21%) |
Dec 27, 2003 | 1513 | 1516 | 1504 | 1515 | 15,800 | +2.18(+0.14%) |
Dec 26, 2003 | 1515 | 1525 | 1504 | 1513 | 20,600 | -1.22(-0.08%) |
Dec 25, 2003 | 1501 | 1514 | 1499 | 1514 | 20,400 | +13.18(+0.88%) |
Dec 24, 2003 | 1498 | 1507 | 1487 | 1501 | 24,400 | +7.68(+0.51%) |
Dec 23, 2003 | 1444 | 1494 | 1442 | 1493 | 26,400 | +0.00(+0.00%) |
Dec 22, 2003 | 1444 | 1494 | 1442 | 1493 | 0 | +46.67(+3.23%) |
Dec 20, 2003 | 1463 | 1470 | 1430 | 1446 | 23,600 | -11.01(-0.76%) |
Dec 19, 2003 | 1451 | 1459 | 1445 | 1457 | 14,000 | +3.31(+0.23%) |
Dec 18, 2003 | 1466 | 1480 | 1454 | 1454 | 16,800 | -12.35(-0.84%) |
Dec 17, 2003 | 1469 | 1469 | 1441 | 1466 | 16,000 | -4.02(-0.27%) |
Dec 16, 2003 | 1471 | 1475 | 1466 | 1470 | 11,000 | +0.00(+0.00%) |
Dec 15, 2003 | 1471 | 1475 | 1466 | 1470 | 0 | -0.43(-0.03%) |
Dec 13, 2003 | 1470 | 1473 | 1460 | 1471 | 14,800 | +0.77(+0.05%) |
Dec 12, 2003 | 1472 | 1475 | 1460 | 1470 | 18,400 | +0.60(+0.04%) |
Dec 11, 2003 | 1450 | 1470 | 1448 | 1469 | 20,000 | +26.05(+1.80%) |
Dec 10, 2003 | 1435 | 1444 | 1429 | 1443 | 11,000 | +6.71(+0.47%) |
Dec 09, 2003 | 1452 | 1459 | 1435 | 1437 | 13,200 | +0.00(+0.00%) |
Dec 08, 2003 | 1452 | 1459 | 1435 | 1437 | 0 | -14.46(-1.00%) |
Dec 06, 2003 | 1454 | 1457 | 1441 | 1451 | 15,000 | -1.69(-0.12%) |
Dec 05, 2003 | 1445 | 1454 | 1441 | 1453 | 18,200 | +7.78(+0.54%) |
Dec 04, 2003 | 1435 | 1462 | 1424 | 1445 | 21,400 | +9.72(+0.68%) |
Dec 03, 2003 | 1437 | 1445 | 1430 | 1435 | 19,400 | +2.61(+0.18%) |
Dec 02, 2003 | 1399 | 1433 | 1399 | 1433 | 18,200 | +0.00(+0.00%) |
Dec 01, 2003 | 1399 | 1433 | 1399 | 1433 | 0 | +35.48(+2.54%) |
Nov 29, 2003 | 1388 | 1401 | 1386 | 1397 | 12,000 | +8.12(+0.58%) |
Nov 28, 2003 | 1412 | 1416 | 1388 | 1389 | 15,000 | -22.81(-1.62%) |
Nov 27, 2003 | 1407 | 1414 | 1398 | 1412 | 16,600 | +3.49(+0.25%) |
Nov 26, 2003 | 1408 | 1424 | 1401 | 1408 | 25,200 | +4.41(+0.31%) |
Nov 25, 2003 | 1360 | 1404 | 1360 | 1404 | 18,400 | +0.00(+0.00%) |
Nov 24, 2003 | 1360 | 1404 | 1360 | 1404 | 0 | +42.45(+3.12%) |
Nov 22, 2003 | 1380 | 1395 | 1360 | 1362 | 20,000 | -14.95(-1.09%) |
Nov 21, 2003 | 1339 | 1377 | 1336 | 1377 | 20,400 | +37.64(+2.81%) |
Nov 20, 2003 | 1314 | 1342 | 1313 | 1339 | 10,200 | +22.31(+1.69%) |
Nov 19, 2003 | 1335 | 1336 | 1315 | 1317 | 14,800 | -11.54(-0.87%) |
Nov 18, 2003 | 1330 | 1333 | 1324 | 1328 | 5,800 | +0.00(+0.00%) |
Nov 17, 2003 | 1330 | 1333 | 1324 | 1328 | 0 | -2.95(-0.22%) |
Nov 15, 2003 | 1319 | 1331 | 1313 | 1331 | 7,600 | +11.44(+0.87%) |
Nov 14, 2003 | 1314 | 1325 | 1307 | 1320 | 8,400 | +1.82(+0.14%) |
Nov 13, 2003 | 1342 | 1342 | 1317 | 1318 | 9,600 | -25.83(-1.92%) |
Nov 12, 2003 | 1340 | 1350 | 1331 | 1344 | 9,000 | +3.52(+0.26%) |
Nov 11, 2003 | 1331 | 1341 | 1322 | 1340 | 8,400 | +0.00(+0.00%) |
Nov 10, 2003 | 1331 | 1341 | 1322 | 1340 | 0 | +4.90(+0.37%) |
Nov 08, 2003 | 1353 | 1353 | 1323 | 1335 | 14,400 | -21.59(-1.59%) |
Nov 07, 2003 | 1385 | 1386 | 1351 | 1357 | 16,600 | -28.32(-2.04%) |
Nov 06, 2003 | 1390 | 1397 | 1376 | 1385 | 14,600 | -4.44(-0.32%) |
Nov 05, 2003 | 1364 | 1413 | 1364 | 1390 | 23,800 | +25.49(+1.87%) |
Nov 04, 2003 | 1346 | 1367 | 1340 | 1364 | 10,600 | +0.00(+0.00%) |
Nov 03, 2003 | 1346 | 1367 | 1340 | 1364 | 0 | +15.76(+1.17%) |
Nov 01, 2003 | 1342 | 1365 | 1335 | 1348 | 10,000 | +3.67(+0.27%) |
Oct 31, 2003 | 1360 | 1360 | 1340 | 1345 | 8,800 | -16.86(-1.24%) |
Oct 30, 2003 | 1372 | 1376 | 1344 | 1361 | 13,200 | -7.83(-0.57%) |
Oct 29, 2003 | 1366 | 1383 | 1356 | 1369 | 10,200 | -0.14(-0.01%) |
Oct 28, 2003 | 1382 | 1384 | 1361 | 1369 | 8,000 | +0.00(+0.00%) |
Oct 27, 2003 | 1382 | 1384 | 1361 | 1369 | 0 | -12.37(-0.90%) |
Oct 24, 2003 | 1386 | 1390 | 1377 | 1382 | 8,800 | -4.82(-0.35%) |
Oct 23, 2003 | 1399 | 1407 | 1385 | 1387 | 10,000 | -11.36(-0.81%) |
Oct 22, 2003 | 1366 | 1403 | 1363 | 1398 | 15,000 | +33.71(+2.47%) |
Oct 21, 2003 | 1360 | 1365 | 1350 | 1364 | 7,000 | +4.80(+0.35%) |
Oct 20, 2003 | 1370 | 1370 | 1356 | 1360 | 5,400 | -11.08(-0.81%) |
Oct 17, 2003 | 1365 | 1376 | 1362 | 1371 | 5,200 | +5.07(+0.37%) |
Oct 16, 2003 | 1381 | 1383 | 1363 | 1366 | 5,800 | -17.59(-1.27%) |
Oct 15, 2003 | 1388 | 1402 | 1381 | 1383 | 6,800 | -5.07(-0.37%) |
Oct 14, 2003 | 1400 | 1401 | 1382 | 1388 | 6,400 | -11.49(-0.82%) |
Oct 13, 2003 | 1405 | 1412 | 1398 | 1400 | 8,400 | -4.35(-0.31%) |
Oct 10, 2003 | 1369 | 1406 | 1367 | 1404 | 12,600 | +34.84(+2.54%) |
Oct 09, 2003 | 1372 | 1380 | 1368 | 1369 | 5,600 | -2.52(-0.18%) |
Oct 08, 2003 | 1366 | 1373 | 1360 | 1372 | 4,400 | -8.33(-0.60%) |
Oct 07, 2003 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |