Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2003 | 1380 | 1380 | 1380 | 1380 | 0 | +12.86(+0.94%) |
Sep 30, 2003 | 1355 | 1371 | 1348 | 1367 | 6,000 | +11.83(+0.87%) |
Sep 29, 2003 | 1369 | 1369 | 1353 | 1355 | 4,800 | -15.51(-1.13%) |
Sep 26, 2003 | 1375 | 1378 | 1368 | 1371 | 4,600 | -5.45(-0.40%) |
Sep 25, 2003 | 1394 | 1395 | 1375 | 1376 | 4,800 | -17.94(-1.29%) |
Sep 24, 2003 | 1391 | 1397 | 1387 | 1394 | 6,000 | +4.06(+0.29%) |
Sep 23, 2003 | 1381 | 1390 | 1373 | 1390 | 6,000 | +8.73(+0.63%) |
Sep 22, 2003 | 1393 | 1395 | 1378 | 1381 | 4,800 | -9.93(-0.71%) |
Sep 19, 2003 | 1391 | 1396 | 1384 | 1391 | 5,400 | +0.89(+0.06%) |
Sep 18, 2003 | 1388 | 1395 | 1383 | 1390 | 5,800 | +0.66(+0.05%) |
Sep 17, 2003 | 1406 | 1406 | 1387 | 1390 | 6,000 | -16.28(-1.16%) |
Sep 16, 2003 | 1397 | 1407 | 1389 | 1406 | 6,600 | +8.56(+0.61%) |
Sep 15, 2003 | 1408 | 1416 | 1394 | 1398 | 7,000 | -11.62(-0.82%) |
Sep 12, 2003 | 1426 | 1427 | 1408 | 1409 | 10,065,200 | -14.80(-1.04%) |
Sep 11, 2003 | 1423 | 1430 | 1422 | 1424 | 4,400 | +0.78(+0.05%) |
Sep 10, 2003 | 1420 | 1425 | 1416 | 1423 | 5,000 | +3.11(+0.22%) |
Sep 09, 2003 | 1425 | 1430 | 1415 | 1420 | 6,200 | -5.66(-0.40%) |
Sep 08, 2003 | 1429 | 1430 | 1421 | 1426 | 6,000 | -5.80(-0.41%) |
Sep 05, 2003 | 1447 | 1447 | 1424 | 1432 | 8,000 | -15.90(-1.10%) |
Sep 04, 2003 | 1448 | 1453 | 1443 | 1447 | 7,200 | -0.42(-0.03%) |
Sep 03, 2003 | 1446 | 1451 | 1439 | 1448 | 7,400 | +1.34(+0.09%) |
Sep 02, 2003 | 1451 | 1457 | 1442 | 1447 | 9,000 | -3.31(-0.23%) |