Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1479 | 1488 | 1478 | 1485 | 0 | +6.19(+0.42%) |
Dec 30, 2003 | 1472 | 1482 | 1472 | 1479 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 1472 | 1482 | 1472 | 1479 | 0 | +6.69(+0.45%) |
Dec 27, 2003 | 1469 | 1473 | 1467 | 1472 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 1469 | 1473 | 1467 | 1472 | 0 | +2.48(+0.17%) |
Dec 25, 2003 | 1467 | 1472 | 1467 | 1469 | 0 | +0.91(+0.06%) |
Dec 24, 2003 | 1449 | 1469 | 1448 | 1469 | 0 | +19.38(+1.34%) |
Dec 23, 2003 | 1438 | 1452 | 1436 | 1449 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 1438 | 1452 | 1436 | 1449 | 0 | +9.02(+0.63%) |
Dec 20, 2003 | 1449 | 1449 | 1439 | 1440 | 0 | -9.00(-0.62%) |
Dec 19, 2003 | 1438 | 1449 | 1438 | 1449 | 0 | +11.54(+0.80%) |
Dec 18, 2003 | 1439 | 1440 | 1432 | 1438 | 0 | -1.57(-0.11%) |
Dec 17, 2003 | 1461 | 1461 | 1438 | 1439 | 0 | -22.00(-1.51%) |
Dec 16, 2003 | 1465 | 1476 | 1461 | 1461 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 1465 | 1476 | 1461 | 1461 | 0 | -3.69(-0.25%) |
Dec 13, 2003 | 1457 | 1472 | 1457 | 1465 | 0 | +8.36(+0.57%) |
Dec 12, 2003 | 1453 | 1459 | 1453 | 1456 | 0 | +3.36(+0.23%) |
Dec 11, 2003 | 1465 | 1467 | 1451 | 1453 | 0 | -11.83(-0.81%) |
Dec 10, 2003 | 1486 | 1486 | 1462 | 1465 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 1486 | 1486 | 1462 | 1465 | 0 | -20.66(-1.39%) |
Dec 06, 2003 | 1480 | 1486 | 1479 | 1486 | 0 | +7.58(+0.51%) |
Dec 05, 2003 | 1473 | 1478 | 1472 | 1478 | 0 | +8.76(+0.60%) |
Dec 04, 2003 | 1477 | 1477 | 1466 | 1469 | 0 | -7.36(-0.50%) |
Dec 03, 2003 | 1486 | 1491 | 1474 | 1477 | 0 | -9.41(-0.63%) |
Dec 02, 2003 | 1458 | 1488 | 1458 | 1486 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 1458 | 1488 | 1458 | 1486 | 0 | +27.71(+1.90%) |
Nov 29, 2003 | 1437 | 1458 | 1437 | 1458 | 0 | +21.57(+1.50%) |
Nov 28, 2003 | 1426 | 1439 | 1426 | 1437 | 0 | +10.61(+0.74%) |
Nov 27, 2003 | 1424 | 1429 | 1422 | 1426 | 0 | +3.14(+0.22%) |
Nov 26, 2003 | 1422 | 1431 | 1422 | 1423 | 0 | +0.52(+0.04%) |
Nov 25, 2003 | 1414 | 1423 | 1413 | 1422 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 1414 | 1423 | 1413 | 1422 | 0 | +8.31(+0.59%) |
Nov 22, 2003 | 1409 | 1415 | 1409 | 1414 | 0 | +5.25(+0.37%) |
Nov 21, 2003 | 1421 | 1422 | 1407 | 1409 | 0 | -12.74(-0.90%) |
Nov 20, 2003 | 1433 | 1434 | 1418 | 1422 | 0 | -10.95(-0.76%) |
Nov 19, 2003 | 1447 | 1450 | 1432 | 1433 | 0 | -14.44(-1.00%) |
Nov 18, 2003 | 1470 | 1470 | 1444 | 1447 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 1470 | 1470 | 1444 | 1447 | 0 | -22.53(-1.53%) |
Nov 15, 2003 | 1458 | 1471 | 1458 | 1470 | 0 | +11.57(+0.79%) |
Nov 14, 2003 | 1437 | 1458 | 1437 | 1458 | 0 | +20.73(+1.44%) |
Nov 13, 2003 | 1409 | 1437 | 1409 | 1437 | 0 | +29.88(+2.12%) |
Nov 12, 2003 | 1384 | 1413 | 1372 | 1407 | 0 | +23.45(+1.69%) |
Nov 11, 2003 | 1419 | 1419 | 1380 | 1384 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 1419 | 1419 | 1380 | 1384 | 0 | -35.86(-2.53%) |
Nov 08, 2003 | 1435 | 1445 | 1419 | 1420 | 0 | -15.60(-1.09%) |
Nov 07, 2003 | 1444 | 1453 | 1420 | 1435 | 0 | -8.33(-0.58%) |
Nov 06, 2003 | 1466 | 1477 | 1438 | 1444 | 0 | -22.57(-1.54%) |
Nov 05, 2003 | 1505 | 1505 | 1464 | 1466 | 0 | -38.98(-2.59%) |
Nov 04, 2003 | 1517 | 1519 | 1500 | 1505 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 1517 | 1519 | 1500 | 1505 | 0 | -10.65(-0.70%) |
Nov 01, 2003 | 1532 | 1532 | 1515 | 1516 | 0 | -15.86(-1.04%) |
Oct 31, 2003 | 1550 | 1551 | 1520 | 1532 | 0 | -16.59(-1.07%) |
Oct 30, 2003 | 1554 | 1560 | 1546 | 1548 | 0 | -5.80(-0.37%) |
Oct 29, 2003 | 1560 | 1561 | 1548 | 1554 | 0 | -5.57(-0.36%) |
Oct 28, 2003 | 1551 | 1566 | 1551 | 1560 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 1551 | 1566 | 1551 | 1560 | 0 | +8.57(+0.55%) |
Oct 24, 2003 | 1561 | 1561 | 1546 | 1551 | 0 | -10.08(-0.65%) |
Oct 23, 2003 | 1584 | 1584 | 1558 | 1561 | 0 | -23.14(-1.46%) |
Oct 22, 2003 | 1586 | 1587 | 1573 | 1584 | 0 | -1.35(-0.09%) |
Oct 21, 2003 | 1576 | 1594 | 1576 | 1586 | 0 | +9.89(+0.63%) |
Oct 20, 2003 | 1561 | 1576 | 1561 | 1576 | 0 | +15.57(+1.00%) |
Oct 17, 2003 | 1566 | 1576 | 1557 | 1560 | 0 | -5.39(-0.34%) |
Oct 16, 2003 | 1557 | 1569 | 1477 | 1566 | 0 | +8.34(+0.54%) |
Oct 15, 2003 | 1560 | 1567 | 1547 | 1557 | 0 | -2.50(-0.16%) |
Oct 14, 2003 | 1534 | 1566 | 1534 | 1560 | 0 | +29.32(+1.92%) |
Oct 13, 2003 | 1519 | 1536 | 1518 | 1531 | 0 | +11.40(+0.75%) |
Oct 10, 2003 | 1500 | 1521 | 1486 | 1519 | 0 | +19.01(+1.27%) |
Oct 09, 2003 | 1487 | 1508 | 1487 | 1500 | 0 | +12.89(+0.87%) |
Oct 08, 2003 | 1467 | 1487 | 1467 | 1487 | 0 | +20.18(+1.38%) |
Oct 07, 2003 | 1484 | 1486 | 1464 | 1467 | 0 | -16.85(-1.14%) |
Oct 06, 2003 | 1477 | 1489 | 1476 | 1484 | 0 | +8.22(+0.56%) |
Oct 03, 2003 | 1459 | 1481 | 1459 | 1476 | 0 | +17.04(+1.17%) |
Oct 02, 2003 | 1456 | 1468 | 1454 | 1459 | 0 | +2.31(+0.16%) |