Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1766 | 1772 | 1765 | 1765 | 0 | +0.65(+0.04%) |
Dec 30, 2003 | 1757 | 1771 | 1755 | 1764 | 0 | +22.86(+1.31%) |
Dec 29, 2003 | 1733 | 1745 | 1731 | 1741 | 0 | +10.78(+0.62%) |
Dec 26, 2003 | 1728 | 1733 | 1725 | 1730 | 0 | +4.36(+0.25%) |
Dec 24, 2003 | 1718 | 1727 | 1718 | 1726 | 0 | +4.95(+0.29%) |
Dec 23, 2003 | 1720 | 1726 | 1714 | 1721 | 0 | -1.57(-0.09%) |
Dec 22, 2003 | 1718 | 1737 | 1718 | 1722 | 0 | +11.68(+0.68%) |
Dec 19, 2003 | 1723 | 1727 | 1711 | 1711 | 0 | -4.82(-0.28%) |
Dec 18, 2003 | 1727 | 1730 | 1715 | 1716 | 0 | -7.94(-0.46%) |
Dec 17, 2003 | 1731 | 1733 | 1704 | 1724 | 0 | -5.47(-0.32%) |
Dec 16, 2003 | 1732 | 1733 | 1720 | 1729 | 0 | -14.13(-0.81%) |
Dec 15, 2003 | 1744 | 1752 | 1740 | 1743 | 0 | +15.44(+0.89%) |
Dec 12, 2003 | 1728 | 1731 | 1721 | 1728 | 0 | +7.54(+0.44%) |
Dec 11, 2003 | 1718 | 1721 | 1708 | 1720 | 0 | +9.04(+0.53%) |
Dec 10, 2003 | 1709 | 1725 | 1704 | 1711 | 0 | -0.21(-0.01%) |
Dec 09, 2003 | 1721 | 1726 | 1710 | 1711 | 0 | -7.97(-0.46%) |
Dec 08, 2003 | 1724 | 1724 | 1713 | 1719 | 0 | -13.67(-0.79%) |
Dec 05, 2003 | 1731 | 1733 | 1717 | 1733 | 0 | +0.99(+0.06%) |
Dec 04, 2003 | 1739 | 1751 | 1730 | 1732 | 0 | -5.45(-0.31%) |
Dec 03, 2003 | 1730 | 1747 | 1730 | 1737 | 0 | +8.50(+0.49%) |
Dec 02, 2003 | 1755 | 1755 | 1728 | 1729 | 0 | -8.79(-0.51%) |
Dec 01, 2003 | 1724 | 1743 | 1717 | 1738 | 0 | +23.75(+1.39%) |
Nov 28, 2003 | 1697 | 1722 | 1697 | 1714 | 0 | +17.56(+1.04%) |
Nov 27, 2003 | 1697 | 1710 | 1690 | 1696 | 0 | +8.03(+0.48%) |
Nov 26, 2003 | 1687 | 1708 | 1686 | 1688 | 0 | +1616.86(+2259.76%) |
Nov 25, 2003 | 70.04 | 71.73 | 69.93 | 71.55 | 1,449,500 | -1595.38(-95.71%) |
Nov 24, 2003 | 1661 | 1668 | 1648 | 1667 | 0 | +9.68(+0.58%) |
Nov 21, 2003 | 1654 | 1658 | 1644 | 1657 | 0 | -5.18(-0.31%) |
Nov 20, 2003 | 1693 | 1695 | 1661 | 1662 | 0 | -14.92(-0.89%) |
Nov 19, 2003 | 1688 | 1690 | 1675 | 1677 | 0 | -31.03(-1.82%) |
Nov 18, 2003 | 1696 | 1713 | 1687 | 1708 | 0 | +10.26(+0.60%) |
Nov 17, 2003 | 1716 | 1716 | 1697 | 1698 | 0 | -38.60(-2.22%) |
Nov 14, 2003 | 1743 | 1743 | 1717 | 1737 | 0 | -10.02(-0.57%) |
Nov 13, 2003 | 1735 | 1747 | 1721 | 1747 | 0 | +29.38(+1.71%) |
Nov 12, 2003 | 1704 | 1717 | 1676 | 1717 | 0 | +18.41(+1.08%) |
Nov 11, 2003 | 1719 | 1721 | 1695 | 1699 | 0 | -43.38(-2.49%) |
Nov 10, 2003 | 1765 | 1769 | 1740 | 1742 | 0 | -26.76(-1.51%) |
Nov 07, 2003 | 1777 | 1782 | 1762 | 1769 | 0 | +5.96(+0.34%) |
Nov 06, 2003 | 1782 | 1796 | 1752 | 1763 | 0 | -14.12(-0.79%) |
Nov 05, 2003 | 1790 | 1792 | 1773 | 1777 | 0 | -16.26(-0.91%) |
Nov 04, 2003 | 1781 | 1795 | 1774 | 1794 | 0 | +32.70(+1.86%) |
Nov 03, 2003 | 1732 | 1765 | 1729 | 1761 | 0 | +37.10(+2.15%) |
Oct 31, 2003 | 1722 | 1727 | 1708 | 1724 | 0 | +8.41(+0.49%) |
Oct 30, 2003 | 1736 | 1736 | 1702 | 1715 | 0 | -6.99(-0.41%) |
Oct 29, 2003 | 1760 | 1763 | 1722 | 1722 | 0 | -13.81(-0.80%) |
Oct 28, 2003 | 1718 | 1740 | 1718 | 1736 | 0 | +23.48(+1.37%) |
Oct 27, 2003 | 1733 | 1733 | 1709 | 1713 | 0 | +1649.12(+2597.04%) |
Oct 24, 2003 | 63.75 | 63.75 | 62.76 | 63.50 | 624,000 | -1669.46(-96.34%) |
Oct 23, 2003 | 1760 | 1762 | 1720 | 1733 | 0 | -38.30(-2.16%) |
Oct 22, 2003 | 1796 | 1802 | 1771 | 1771 | 0 | -21.60(-1.20%) |
Oct 21, 2003 | 1794 | 1805 | 1788 | 1793 | 0 | +12.62(+0.71%) |
Oct 20, 2003 | 1766 | 1788 | 1765 | 1780 | 0 | +8.06(+0.45%) |
Oct 17, 2003 | 1761 | 1777 | 1756 | 1772 | 0 | +17.99(+1.03%) |
Oct 16, 2003 | 1745 | 1755 | 1737 | 1754 | 0 | +5.23(+0.30%) |
Oct 15, 2003 | 1736 | 1751 | 1730 | 1749 | 0 | +18.23(+1.05%) |
Oct 14, 2003 | 1758 | 1764 | 1728 | 1731 | 0 | -20.05(-1.15%) |
Oct 13, 2003 | 1746 | 1752 | 1732 | 1751 | 0 | +4.74(+0.27%) |
Oct 10, 2003 | 1748 | 1761 | 1745 | 1746 | 0 | +7.92(+0.46%) |
Oct 09, 2003 | 1734 | 1743 | 1728 | 1738 | 0 | +4.21(+0.24%) |
Oct 08, 2003 | 1731 | 1742 | 1722 | 1734 | 0 | +11.81(+0.69%) |
Oct 07, 2003 | 1727 | 1745 | 1706 | 1722 | 0 | +4.21(+0.25%) |
Oct 06, 2003 | 1689 | 1726 | 1688 | 1718 | 0 | +47.59(+2.85%) |
Oct 03, 2003 | 1655 | 1682 | 1655 | 1670 | 0 | +26.29(+1.60%) |
Oct 02, 2003 | 1648 | 1656 | 1644 | 1644 | 0 | +13.29(+0.81%) |