Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10703 | 10762 | 10639 | 10696 | 74,600 | -43.60(-0.41%) |
Oct 30, 2003 | 10654 | 10792 | 10654 | 10739 | 81,800 | +178.20(+1.69%) |
Oct 29, 2003 | 10490 | 10592 | 10457 | 10561 | 61,200 | +106.90(+1.02%) |
Oct 28, 2003 | 10361 | 10483 | 10350 | 10454 | 59,200 | +0.00(+0.00%) |
Oct 27, 2003 | 10361 | 10483 | 10350 | 10454 | 0 | +118.40(+1.15%) |
Oct 24, 2003 | 10403 | 10480 | 10187 | 10336 | 80,200 | +0.50(+0.00%) |
Oct 23, 2003 | 10754 | 10754 | 10304 | 10335 | 97,000 | -554.40(-5.09%) |
Oct 22, 2003 | 11060 | 11061 | 10884 | 10890 | 82,600 | -141.90(-1.29%) |
Oct 21, 2003 | 11234 | 11239 | 10996 | 11032 | 105,800 | -130.20(-1.17%) |
Oct 20, 2003 | 10988 | 11211 | 10875 | 11162 | 109,400 | +123.80(+1.12%) |
Oct 17, 2003 | 11057 | 11112 | 10978 | 11038 | 96,000 | +12.70(+0.12%) |
Oct 16, 2003 | 10918 | 11025 | 10832 | 11025 | 114,200 | +125.20(+1.15%) |
Oct 15, 2003 | 10998 | 10998 | 10856 | 10900 | 107,800 | -66.40(-0.61%) |
Oct 14, 2003 | 10873 | 11032 | 10863 | 10966 | 96,400 | +180.40(+1.67%) |
Oct 10, 2003 | 10570 | 10852 | 10570 | 10786 | 104,000 | +254.60(+2.42%) |
Oct 09, 2003 | 10550 | 10599 | 10486 | 10531 | 66,400 | -10.80(-0.10%) |
Oct 08, 2003 | 10758 | 10798 | 10511 | 10542 | 75,000 | -278.10(-2.57%) |
Oct 07, 2003 | 10762 | 10820 | 10698 | 10820 | 66,200 | +80.20(+0.75%) |
Oct 06, 2003 | 10814 | 10905 | 10720 | 10740 | 106,400 | +30.80(+0.29%) |
Oct 03, 2003 | 10618 | 10727 | 10584 | 10709 | 114,600 | +115.80(+1.09%) |
Oct 02, 2003 | 10477 | 10621 | 10466 | 10594 | 116,800 | +232.30(+2.24%) |
Oct 01, 2003 | 10233 | 10361 | 10174 | 10361 | 80,800 | +142.20(+1.39%) |
Sep 30, 2003 | 10295 | 10421 | 10219 | 10219 | 59,400 | -10.60(-0.10%) |
Sep 29, 2003 | 10303 | 10309 | 10148 | 10230 | 59,600 | -88.80(-0.86%) |
Sep 26, 2003 | 10217 | 10366 | 10214 | 10318 | 73,800 | +8.40(+0.08%) |
Sep 25, 2003 | 10350 | 10372 | 10226 | 10310 | 84,200 | -192.30(-1.83%) |
Sep 24, 2003 | 10527 | 10672 | 10367 | 10502 | 116,000 | +27.20(+0.26%) |
Sep 22, 2003 | 10858 | 10858 | 10412 | 10475 | 121,400 | -463.30(-4.24%) |
Sep 19, 2003 | 11124 | 11160 | 10938 | 10938 | 115,600 | -94.90(-0.86%) |
Sep 18, 2003 | 10936 | 11068 | 10870 | 11033 | 87,400 | +43.20(+0.39%) |
Sep 17, 2003 | 11009 | 11099 | 10965 | 10990 | 115,800 | +103.10(+0.95%) |
Sep 16, 2003 | 10786 | 10887 | 10758 | 10887 | 93,000 | +174.20(+1.63%) |
Sep 12, 2003 | 10657 | 10751 | 10614 | 10713 | 126,200 | +166.50(+1.58%) |
Sep 11, 2003 | 10742 | 10749 | 10540 | 10546 | 71,200 | -310.00(-2.86%) |
Sep 10, 2003 | 10872 | 10938 | 10839 | 10856 | 89,600 | -65.70(-0.60%) |
Sep 09, 2003 | 10766 | 10928 | 10765 | 10922 | 93,400 | +238.20(+2.23%) |
Sep 08, 2003 | 10584 | 10726 | 10563 | 10684 | 61,800 | +33.00(+0.31%) |
Sep 05, 2003 | 10701 | 10708 | 10593 | 10651 | 73,800 | +3.80(+0.04%) |
Sep 04, 2003 | 10752 | 10784 | 10647 | 10647 | 90,600 | -68.70(-0.64%) |
Sep 03, 2003 | 10782 | 10814 | 10602 | 10716 | 94,000 | +25.60(+0.24%) |
Sep 02, 2003 | 10669 | 10749 | 10617 | 10690 | 103,000 | +19.90(+0.19%) |
Sep 01, 2003 | 10400 | 10670 | 10382 | 10670 | 100,400 | +326.70(+3.16%) |
Aug 29, 2003 | 10315 | 10363 | 10282 | 10344 | 85,800 | +118.30(+1.16%) |
Aug 28, 2003 | 10327 | 10356 | 10190 | 10225 | 85,000 | -83.80(-0.81%) |
Aug 27, 2003 | 10350 | 10416 | 10273 | 10309 | 101,600 | -23.60(-0.23%) |
Aug 26, 2003 | 10209 | 10357 | 10171 | 10333 | 86,400 | +56.00(+0.54%) |
Aug 25, 2003 | 10265 | 10331 | 10205 | 10277 | 62,400 | -4.60(-0.04%) |
Aug 22, 2003 | 10374 | 10378 | 10262 | 10281 | 90,600 | -81.50(-0.79%) |
Aug 21, 2003 | 10246 | 10377 | 10203 | 10363 | 108,600 | +70.60(+0.69%) |
Aug 20, 2003 | 10201 | 10334 | 10164 | 10292 | 107,400 | +118.00(+1.16%) |
Aug 19, 2003 | 10143 | 10242 | 10131 | 10174 | 117,800 | +141.10(+1.41%) |
Aug 18, 2003 | 9934 | 10049 | 9934 | 10033 | 85,000 | +169.53(+1.72%) |
Aug 15, 2003 | 9945 | 10038 | 9854 | 9863 | 95,400 | -50.00(-0.50%) |
Aug 14, 2003 | 9731 | 9925 | 9679 | 9913 | 94,800 | +160.72(+1.65%) |
Aug 13, 2003 | 9638 | 9762 | 9638 | 9753 | 78,400 | +187.94(+1.96%) |
Aug 12, 2003 | 9548 | 9620 | 9517 | 9565 | 60,400 | +77.01(+0.81%) |
Aug 11, 2003 | 9349 | 9498 | 9332 | 9488 | 50,000 | +160.27(+1.72%) |
Aug 08, 2003 | 9257 | 9368 | 9252 | 9328 | 74,000 | +61.97(+0.67%) |
Aug 07, 2003 | 9325 | 9335 | 9224 | 9266 | 64,600 | -58.35(-0.63%) |
Aug 06, 2003 | 9297 | 9375 | 9287 | 9324 | 68,200 | -58.67(-0.63%) |
Aug 05, 2003 | 9457 | 9459 | 9305 | 9383 | 78,000 | -70.21(-0.74%) |
Aug 04, 2003 | 9539 | 9539 | 9453 | 9453 | 60,800 | -158.88(-1.65%) |