Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2003 | 15174 | 15374 | 15075 | 15352 | 0 | +178.00(+1.17%) |
Aug 29, 2003 | 15065 | 15197 | 14857 | 15174 | 0 | +109.00(+0.72%) |
Aug 28, 2003 | 15151 | 15252 | 14929 | 15065 | 0 | -78.00(-0.52%) |
Aug 27, 2003 | 14876 | 15143 | 14876 | 15143 | 0 | +265.00(+1.78%) |
Aug 26, 2003 | 14475 | 14948 | 14425 | 14878 | 0 | +405.00(+2.80%) |
Aug 25, 2003 | 14613 | 14714 | 14426 | 14473 | 0 | -140.00(-0.96%) |
Aug 22, 2003 | 14670 | 14765 | 14589 | 14613 | 0 | -57.00(-0.39%) |
Aug 21, 2003 | 14470 | 14687 | 14398 | 14670 | 0 | +203.00(+1.40%) |
Aug 20, 2003 | 14158 | 14506 | 14058 | 14467 | 0 | +309.00(+2.18%) |
Aug 19, 2003 | 14147 | 14236 | 14091 | 14158 | 0 | +12.00(+0.08%) |
Aug 18, 2003 | 13900 | 14147 | 13900 | 14146 | 0 | +256.00(+1.84%) |
Aug 15, 2003 | 13810 | 13952 | 13744 | 13890 | 0 | +78.00(+0.56%) |
Aug 14, 2003 | 13683 | 13849 | 13529 | 13812 | 0 | +130.00(+0.95%) |
Aug 13, 2003 | 13597 | 13858 | 13542 | 13682 | 0 | +80.00(+0.59%) |
Aug 12, 2003 | 13559 | 13766 | 13553 | 13602 | 0 | +42.00(+0.31%) |
Aug 11, 2003 | 13500 | 13582 | 13442 | 13560 | 0 | +60.00(+0.44%) |
Aug 08, 2003 | 13333 | 13513 | 13333 | 13500 | 0 | +172.00(+1.29%) |
Aug 07, 2003 | 12892 | 13350 | 12892 | 13328 | 0 | +440.00(+3.41%) |
Aug 06, 2003 | 13060 | 13188 | 12839 | 12888 | 0 | -171.00(-1.31%) |
Aug 05, 2003 | 12940 | 13112 | 12940 | 13059 | 0 | +120.00(+0.93%) |
Aug 04, 2003 | 13128 | 13128 | 12757 | 12939 | 0 | -191.00(-1.45%) |
Aug 01, 2003 | 13579 | 13579 | 13130 | 13130 | 0 | -442.00(-3.26%) |
Jul 31, 2003 | 13475 | 13615 | 13475 | 13572 | 0 | +97.00(+0.72%) |
Jul 30, 2003 | 13623 | 13698 | 13453 | 13475 | 0 | -148.00(-1.09%) |
Jul 29, 2003 | 13652 | 13704 | 13577 | 13623 | 0 | -20.00(-0.15%) |
Jul 28, 2003 | 13752 | 13783 | 13605 | 13643 | 0 | -107.00(-0.78%) |
Jul 25, 2003 | 13761 | 13868 | 13661 | 13750 | 0 | -11.00(-0.08%) |
Jul 24, 2003 | 13799 | 13947 | 13755 | 13761 | 0 | -38.00(-0.28%) |
Jul 23, 2003 | 13852 | 13942 | 13755 | 13799 | 0 | -36.00(-0.26%) |
Jul 22, 2003 | 13676 | 13867 | 13671 | 13835 | 0 | +159.00(+1.16%) |
Jul 21, 2003 | 13794 | 13859 | 13676 | 13676 | 0 | -118.00(-0.86%) |
Jul 18, 2003 | 13622 | 13809 | 13622 | 13794 | 0 | +172.00(+1.26%) |
Jul 17, 2003 | 13487 | 13636 | 13360 | 13622 | 0 | +135.00(+1.00%) |
Jul 16, 2003 | 13613 | 13633 | 13435 | 13487 | 0 | -127.00(-0.93%) |
Jul 15, 2003 | 13593 | 13736 | 13568 | 13614 | 0 | +26.00(+0.19%) |
Jul 14, 2003 | 13322 | 13635 | 13322 | 13588 | 0 | +267.00(+2.00%) |
Jul 11, 2003 | 13498 | 13522 | 13287 | 13321 | 0 | -180.00(-1.33%) |
Jul 10, 2003 | 13622 | 13622 | 13407 | 13501 | 0 | -118.00(-0.87%) |
Jul 08, 2003 | 13401 | 13619 | 13339 | 13619 | 0 | +217.00(+1.62%) |
Jul 07, 2003 | 13274 | 13444 | 13273 | 13402 | 0 | +121.00(+0.91%) |
Jul 04, 2003 | 13135 | 13292 | 13067 | 13281 | 0 | +147.00(+1.12%) |
Jul 03, 2003 | 13308 | 13309 | 13134 | 13134 | 0 | -176.00(-1.32%) |
Jul 02, 2003 | 13292 | 13376 | 13240 | 13310 | 0 | +19.00(+0.14%) |