Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2003 | 19962 | 20188 | 19848 | 20184 | 0 | +223.00(+1.12%) |
Nov 28, 2003 | 19695 | 19961 | 19616 | 19961 | 0 | +266.00(+1.35%) |
Nov 27, 2003 | 19810 | 20002 | 19667 | 19695 | 0 | -115.00(-0.58%) |
Nov 26, 2003 | 19694 | 19820 | 19615 | 19810 | 0 | +119.00(+0.60%) |
Nov 25, 2003 | 19258 | 19730 | 19258 | 19691 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 19258 | 19730 | 19258 | 19691 | 0 | +443.00(+2.30%) |
Nov 22, 2003 | 19197 | 19376 | 19144 | 19248 | 0 | +49.00(+0.26%) |
Nov 21, 2003 | 18815 | 19262 | 18815 | 19199 | 0 | +392.00(+2.08%) |
Nov 20, 2003 | 18819 | 18857 | 18610 | 18807 | 0 | -6.00(-0.03%) |
Nov 19, 2003 | 18669 | 19022 | 18669 | 18813 | 0 | +144.00(+0.77%) |
Nov 18, 2003 | 18985 | 18985 | 18648 | 18669 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 18985 | 18985 | 18648 | 18669 | 0 | -317.00(-1.67%) |
Nov 15, 2003 | 18763 | 19052 | 18712 | 18986 | 0 | +231.00(+1.23%) |
Nov 14, 2003 | 18795 | 19115 | 18677 | 18755 | 0 | -39.00(-0.21%) |
Nov 13, 2003 | 18409 | 18812 | 18352 | 18794 | 0 | +385.00(+2.09%) |
Nov 12, 2003 | 18572 | 18572 | 18261 | 18409 | 0 | -163.00(-0.88%) |
Nov 11, 2003 | 18672 | 18725 | 18435 | 18572 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 18672 | 18725 | 18435 | 18572 | 0 | -100.00(-0.54%) |
Nov 08, 2003 | 18614 | 18907 | 18614 | 18672 | 0 | +59.00(+0.32%) |
Nov 07, 2003 | 18307 | 18680 | 18307 | 18613 | 0 | +306.00(+1.67%) |
Nov 06, 2003 | 18545 | 18563 | 18267 | 18307 | 0 | -234.00(-1.26%) |
Nov 05, 2003 | 18519 | 18714 | 18456 | 18541 | 0 | +24.00(+0.13%) |
Nov 04, 2003 | 17983 | 18517 | 17983 | 18517 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 17983 | 18517 | 17983 | 18517 | 0 | +535.00(+2.98%) |
Nov 01, 2003 | 18095 | 18218 | 17912 | 17982 | 0 | -112.00(-0.62%) |
Oct 31, 2003 | 17945 | 18193 | 17731 | 18094 | 0 | +149.00(+0.83%) |
Oct 30, 2003 | 18228 | 18454 | 17945 | 17945 | 0 | -283.00(-1.55%) |
Oct 29, 2003 | 17750 | 18228 | 17691 | 18228 | 0 | +478.00(+2.69%) |
Oct 28, 2003 | 17820 | 17964 | 17664 | 17750 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 17820 | 17964 | 17664 | 17750 | 0 | -64.00(-0.36%) |
Oct 24, 2003 | 17687 | 17835 | 17340 | 17814 | 0 | +124.00(+0.70%) |
Oct 23, 2003 | 18235 | 18235 | 17592 | 17690 | 0 | -545.00(-2.99%) |
Oct 22, 2003 | 18449 | 18449 | 18221 | 18235 | 0 | -214.00(-1.16%) |
Oct 21, 2003 | 18370 | 18660 | 18370 | 18449 | 0 | +79.00(+0.43%) |
Oct 20, 2003 | 17791 | 18399 | 17770 | 18370 | 0 | +579.00(+3.25%) |
Oct 17, 2003 | 17923 | 17946 | 17679 | 17791 | 0 | -164.00(-0.91%) |
Oct 16, 2003 | 17944 | 18075 | 17834 | 17955 | 0 | +13.00(+0.07%) |
Oct 15, 2003 | 18176 | 18313 | 17819 | 17942 | 0 | -236.00(-1.30%) |
Oct 14, 2003 | 18063 | 18246 | 18063 | 18178 | 0 | +116.00(+0.64%) |
Oct 13, 2003 | 17676 | 18075 | 17676 | 18062 | 0 | +386.00(+2.18%) |
Oct 10, 2003 | 17699 | 17834 | 17496 | 17676 | 0 | -32.00(-0.18%) |
Oct 09, 2003 | 17805 | 18060 | 17553 | 17708 | 0 | -97.00(-0.54%) |
Oct 08, 2003 | 17474 | 17952 | 17474 | 17805 | 0 | +335.00(+1.92%) |
Oct 07, 2003 | 17278 | 17537 | 17134 | 17470 | 0 | +197.00(+1.14%) |
Oct 06, 2003 | 17090 | 17346 | 17026 | 17273 | 0 | +184.00(+1.08%) |
Oct 03, 2003 | 16898 | 17290 | 16898 | 17089 | 0 | +195.00(+1.15%) |
Oct 02, 2003 | 16582 | 17070 | 16582 | 16894 | 0 | +315.00(+1.90%) |
Oct 01, 2003 | 16010 | 16609 | 16010 | 16579 | 0 | +568.00(+3.55%) |
Sep 30, 2003 | 16109 | 16287 | 16010 | 16011 | 0 | -98.00(-0.61%) |
Sep 29, 2003 | 15810 | 16115 | 15768 | 16109 | 0 | +298.00(+1.88%) |
Sep 26, 2003 | 15807 | 16113 | 15773 | 15811 | 0 | +5.00(+0.03%) |
Sep 25, 2003 | 16058 | 16203 | 15775 | 15806 | 0 | -252.00(-1.57%) |
Sep 24, 2003 | 16446 | 16636 | 16053 | 16058 | 0 | -386.00(-2.35%) |
Sep 23, 2003 | 16488 | 16542 | 16226 | 16444 | 0 | -42.00(-0.25%) |
Sep 22, 2003 | 16850 | 16850 | 16450 | 16486 | 0 | -365.00(-2.17%) |
Sep 19, 2003 | 16890 | 17104 | 16822 | 16851 | 0 | -38.00(-0.22%) |
Sep 18, 2003 | 16492 | 16911 | 16424 | 16889 | 0 | +397.00(+2.41%) |
Sep 17, 2003 | 16280 | 16492 | 16225 | 16492 | 0 | +222.00(+1.36%) |
Sep 16, 2003 | 16354 | 16496 | 16258 | 16270 | 0 | -72.00(-0.44%) |
Sep 15, 2003 | 16423 | 16601 | 16277 | 16342 | 0 | -79.00(-0.48%) |
Sep 12, 2003 | 16283 | 16508 | 16058 | 16421 | 0 | +129.00(+0.79%) |
Sep 11, 2003 | 15985 | 16454 | 15985 | 16292 | 0 | +309.00(+1.93%) |
Sep 10, 2003 | 15716 | 15997 | 15492 | 15983 | 0 | +265.00(+1.69%) |
Sep 09, 2003 | 16051 | 16062 | 15699 | 15718 | 0 | -332.00(-2.07%) |
Sep 08, 2003 | 15904 | 16239 | 15895 | 16050 | 0 | +150.00(+0.94%) |
Sep 05, 2003 | 15707 | 15951 | 15610 | 15900 | 0 | +195.00(+1.24%) |
Sep 04, 2003 | 15635 | 15884 | 15564 | 15705 | 0 | +71.00(+0.45%) |
Sep 03, 2003 | 15455 | 15690 | 15455 | 15634 | 0 | +180.00(+1.16%) |
Sep 02, 2003 | 15352 | 15475 | 15321 | 15454 | 0 | +102.00(+0.66%) |