Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2003 | 1430 | 1458 | 1430 | 1456 | 0 | +25.86(+1.81%) |
Sep 30, 2003 | 1433 | 1434 | 1424 | 1430 | 0 | -2.09(-0.15%) |
Sep 29, 2003 | 1416 | 1436 | 1416 | 1433 | 0 | +17.37(+1.23%) |
Sep 26, 2003 | 1393 | 1420 | 1393 | 1415 | 0 | +22.12(+1.59%) |
Sep 25, 2003 | 1378 | 1396 | 1378 | 1393 | 0 | +14.73(+1.07%) |
Sep 24, 2003 | 1380 | 1382 | 1376 | 1378 | 0 | -2.01(-0.15%) |
Sep 23, 2003 | 1359 | 1381 | 1358 | 1380 | 0 | +21.19(+1.56%) |
Sep 22, 2003 | 1370 | 1370 | 1357 | 1359 | 0 | -10.86(-0.79%) |
Sep 17, 2003 | 1367 | 1370 | 1366 | 1370 | 0 | +3.49(+0.26%) |
Sep 16, 2003 | 1359 | 1370 | 1359 | 1367 | 0 | +7.92(+0.58%) |
Sep 15, 2003 | 1365 | 1366 | 1357 | 1359 | 0 | -6.08(-0.45%) |
Sep 12, 2003 | 1381 | 1386 | 1364 | 1365 | 0 | -15.99(-1.16%) |
Sep 11, 2003 | 1372 | 1381 | 1370 | 1381 | 0 | +8.52(+0.62%) |
Sep 10, 2003 | 1373 | 1376 | 1371 | 1372 | 0 | -0.51(-0.04%) |
Sep 09, 2003 | 1368 | 1376 | 1368 | 1373 | 0 | +4.33(+0.32%) |
Sep 08, 2003 | 1355 | 1370 | 1355 | 1368 | 0 | +13.91(+1.03%) |
Sep 05, 2003 | 1348 | 1355 | 1342 | 1354 | 0 | +5.96(+0.44%) |
Sep 04, 2003 | 1363 | 1363 | 1347 | 1348 | 0 | -14.98(-1.10%) |
Sep 03, 2003 | 1364 | 1367 | 1362 | 1363 | 0 | -0.35(-0.03%) |
Sep 02, 2003 | 1370 | 1371 | 1362 | 1364 | 0 | -6.39(-0.47%) |
Sep 01, 2003 | 1370 | 1370 | 1368 | 1370 | 0 | +0.59(+0.04%) |
Aug 29, 2003 | 1368 | 1371 | 1367 | 1370 | 0 | +1.59(+0.12%) |
Aug 28, 2003 | 1363 | 1370 | 1363 | 1368 | 0 | +4.55(+0.33%) |
Aug 27, 2003 | 1343 | 1364 | 1343 | 1363 | 0 | +20.09(+1.50%) |
Aug 26, 2003 | 1354 | 1355 | 1334 | 1343 | 0 | -10.95(-0.81%) |
Aug 25, 2003 | 1371 | 1371 | 1354 | 1354 | 0 | -13.01(-0.95%) |
Aug 22, 2003 | 1390 | 1391 | 1353 | 1367 | 0 | -22.36(-1.61%) |
Aug 21, 2003 | 1399 | 1401 | 1389 | 1390 | 0 | -8.97(-0.64%) |
Aug 20, 2003 | 1395 | 1403 | 1394 | 1399 | 0 | +3.44(+0.25%) |
Aug 19, 2003 | 1402 | 1403 | 1395 | 1395 | 0 | -6.46(-0.46%) |
Aug 18, 2003 | 1399 | 1405 | 1395 | 1402 | 0 | +3.19(+0.23%) |
Aug 14, 2003 | 1374 | 1401 | 1373 | 1399 | 0 | +24.98(+1.82%) |
Aug 13, 2003 | 1358 | 1374 | 1358 | 1374 | 0 | +15.90(+1.17%) |
Aug 12, 2003 | 1347 | 1364 | 1346 | 1358 | 0 | +10.60(+0.79%) |
Aug 11, 2003 | 1335 | 1348 | 1335 | 1347 | 0 | +11.58(+0.87%) |
Aug 08, 2003 | 1327 | 1336 | 1327 | 1335 | 0 | +8.46(+0.64%) |
Aug 07, 2003 | 1323 | 1327 | 1322 | 1327 | 0 | +3.71(+0.28%) |
Aug 06, 2003 | 1309 | 1323 | 1309 | 1323 | 0 | +14.59(+1.11%) |
Aug 05, 2003 | 1319 | 1322 | 1309 | 1309 | 0 | -10.55(-0.80%) |
Aug 04, 2003 | 1334 | 1335 | 1317 | 1319 | 0 | -14.27(-1.07%) |