Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22051 | 22310 | 22051 | 22236 | 0 | +191.00(+0.87%) |
Dec 30, 2003 | 21815 | 22046 | 21815 | 22045 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 21815 | 22046 | 21815 | 22045 | 0 | +238.00(+1.09%) |
Dec 27, 2003 | 21688 | 21829 | 21688 | 21807 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 21688 | 21829 | 21688 | 21807 | 0 | +119.00(+0.55%) |
Dec 24, 2003 | 21631 | 21914 | 21631 | 21688 | 0 | +58.00(+0.27%) |
Dec 23, 2003 | 21386 | 21630 | 21344 | 21630 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 21386 | 21630 | 21344 | 21630 | 0 | +244.00(+1.14%) |
Dec 20, 2003 | 21489 | 21671 | 21381 | 21386 | 0 | -103.00(-0.48%) |
Dec 19, 2003 | 21199 | 21502 | 21195 | 21489 | 0 | +290.00(+1.37%) |
Dec 18, 2003 | 20763 | 21318 | 20763 | 21199 | 0 | +439.00(+2.11%) |
Dec 17, 2003 | 20710 | 20842 | 20544 | 20760 | 0 | +50.00(+0.24%) |
Dec 16, 2003 | 20974 | 21381 | 20709 | 20710 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 20974 | 21381 | 20709 | 20710 | 0 | -264.00(-1.26%) |
Dec 13, 2003 | 21296 | 21514 | 20873 | 20974 | 0 | -322.00(-1.51%) |
Dec 12, 2003 | 20971 | 21459 | 20971 | 21296 | 0 | +323.00(+1.54%) |
Dec 11, 2003 | 21258 | 21394 | 20930 | 20973 | 0 | -287.00(-1.35%) |
Dec 10, 2003 | 20889 | 21363 | 20889 | 21260 | 0 | +371.00(+1.78%) |
Dec 09, 2003 | 20882 | 20937 | 20673 | 20889 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 20882 | 20937 | 20673 | 20889 | 0 | +9.00(+0.04%) |
Dec 06, 2003 | 20418 | 20922 | 20418 | 20880 | 0 | +466.00(+2.28%) |
Dec 05, 2003 | 20540 | 20570 | 20323 | 20414 | 0 | -126.00(-0.61%) |
Dec 04, 2003 | 20462 | 20586 | 20322 | 20540 | 0 | +82.00(+0.40%) |
Dec 03, 2003 | 20523 | 20630 | 20354 | 20458 | 0 | -63.00(-0.31%) |
Dec 02, 2003 | 20184 | 20522 | 20184 | 20521 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 20184 | 20522 | 20184 | 20521 | 0 | +337.00(+1.67%) |
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%) |