Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9780 | 9832 | 9733 | 9782 | 4,872,200 | +2.89(+0.03%) |
Nov 26, 2003 | 9763 | 9838 | 9689 | 9780 | 10,977,000 | +15.63(+0.16%) |
Nov 25, 2003 | 9749 | 9822 | 9679 | 9764 | 13,337,000 | +16.15(+0.17%) |
Nov 24, 2003 | 9630 | 9789 | 9630 | 9748 | 13,028,000 | +119.26(+1.24%) |
Nov 21, 2003 | 9622 | 9693 | 9557 | 9629 | 12,738,000 | +9.11(+0.09%) |
Nov 20, 2003 | 9688 | 9756 | 9577 | 9619 | 13,267,000 | -71.04(-0.73%) |
Nov 19, 2003 | 9621 | 9732 | 9584 | 9690 | 13,262,000 | +66.30(+0.69%) |
Nov 18, 2003 | 9711 | 9792 | 9601 | 9624 | 13,543,000 | -86.67(-0.89%) |
Nov 17, 2003 | 9766 | 9775 | 9604 | 9711 | 13,743,000 | -57.85(-0.59%) |
Nov 14, 2003 | 9836 | 9919 | 9709 | 9769 | 13,561,000 | -69.26(-0.70%) |
Nov 13, 2003 | 9847 | 9896 | 9741 | 9838 | 13,830,000 | -10.89(-0.11%) |
Nov 12, 2003 | 9730 | 9883 | 9700 | 9849 | 13,493,000 | +111.04(+1.14%) |
Nov 11, 2003 | 9757 | 9801 | 9674 | 9738 | 11,625,000 | -18.74(-0.19%) |
Nov 10, 2003 | 9807 | 9861 | 9702 | 9757 | 12,436,000 | -53.26(-0.54%) |
Nov 07, 2003 | 9857 | 9946 | 9770 | 9810 | 14,405,000 | -47.18(-0.48%) |
Nov 06, 2003 | 9821 | 9889 | 9739 | 9857 | 14,539,000 | +36.14(+0.37%) |
Nov 05, 2003 | 9838 | 9884 | 9747 | 9821 | 14,018,000 | -18.00(-0.18%) |
Nov 04, 2003 | 9857 | 9906 | 9770 | 9839 | 14,176,000 | -19.63(-0.20%) |
Nov 03, 2003 | 9802 | 9936 | 9793 | 9858 | 13,782,000 | +57.34(+0.59%) |
Oct 31, 2003 | 9787 | 9880 | 9746 | 9801 | 14,989,000 | +14.51(+0.15%) |
Oct 30, 2003 | 9772 | 9883 | 9719 | 9787 | 16,297,000 | +12.08(+0.12%) |
Oct 29, 2003 | 9747 | 9830 | 9663 | 9775 | 15,626,000 | +26.22(+0.27%) |
Oct 28, 2003 | 9610 | 9770 | 9593 | 9748 | 16,292,000 | +140.15(+1.46%) |
Oct 27, 2003 | 9585 | 9697 | 9554 | 9608 | 13,718,000 | +25.70(+0.27%) |
Oct 24, 2003 | 9601 | 9632 | 9463 | 9582 | 14,203,000 | -30.67(-0.32%) |
Oct 23, 2003 | 9597 | 9661 | 9518 | 9613 | 16,043,000 | +14.89(+0.16%) |
Oct 22, 2003 | 9742 | 9742 | 9552 | 9598 | 16,472,000 | -149.40(-1.53%) |
Oct 21, 2003 | 9778 | 9825 | 9698 | 9748 | 14,980,000 | -30.30(-0.31%) |
Oct 20, 2003 | 9722 | 9817 | 9665 | 9778 | 11,726,000 | +56.15(+0.58%) |
Oct 17, 2003 | 9792 | 9833 | 9680 | 9722 | 13,520,000 | -69.93(-0.71%) |
Oct 16, 2003 | 9799 | 9839 | 9679 | 9792 | 14,177,000 | -11.33(-0.12%) |
Oct 15, 2003 | 9824 | 9902 | 9732 | 9803 | 15,211,000 | -9.93(-0.10%) |
Oct 14, 2003 | 9763 | 9833 | 9697 | 9813 | 12,719,000 | +48.60(+0.50%) |
Oct 13, 2003 | 9676 | 9815 | 9676 | 9764 | 10,405,000 | +89.70(+0.93%) |
Oct 10, 2003 | 9683 | 9743 | 9622 | 9675 | 11,081,000 | -5.33(-0.06%) |
Oct 09, 2003 | 9633 | 9798 | 9617 | 9680 | 15,787,000 | +49.11(+0.51%) |
Oct 08, 2003 | 9653 | 9699 | 9571 | 9631 | 12,625,000 | -23.71(-0.25%) |
Oct 07, 2003 | 9593 | 9673 | 9513 | 9655 | 12,795,000 | +59.63(+0.62%) |
Oct 06, 2003 | 9572 | 9656 | 9524 | 9595 | 10,258,000 | +22.67(+0.24%) |
Oct 03, 2003 | 9493 | 9702 | 9493 | 9572 | 15,705,000 | +84.51(+0.89%) |
Oct 02, 2003 | 9465 | 9539 | 9398 | 9488 | 12,693,000 | +18.60(+0.20%) |
Oct 01, 2003 | 9275 | 9473 | 9275 | 9469 | 15,663,000 | +194.14(+2.09%) |
Sep 30, 2003 | 9378 | 9393 | 9199 | 9275 | 15,905,000 | -105.18(-1.12%) |
Sep 29, 2003 | 9314 | 9432 | 9260 | 9380 | 13,665,000 | +67.16(+0.72%) |
Sep 26, 2003 | 9342 | 9408 | 9258 | 9313 | 14,725,000 | -30.88(-0.33%) |
Sep 25, 2003 | 9426 | 9493 | 9311 | 9344 | 15,300,000 | -81.55(-0.87%) |
Sep 24, 2003 | 9576 | 9613 | 9401 | 9426 | 15,560,000 | -150.53(-1.57%) |
Sep 23, 2003 | 9536 | 9623 | 9479 | 9576 | 13,017,000 | +40.63(+0.43%) |
Sep 22, 2003 | 9642 | 9642 | 9468 | 9535 | 12,788,000 | -109.41(-1.13%) |
Sep 19, 2003 | 9662 | 9719 | 9583 | 9645 | 15,186,000 | -14.31(-0.15%) |
Sep 18, 2003 | 9544 | 9692 | 9513 | 9659 | 14,988,000 | +113.48(+1.19%) |
Sep 17, 2003 | 9566 | 9641 | 9510 | 9546 | 13,382,100 | -21.69(-0.23%) |
Sep 16, 2003 | 9449 | 9588 | 9427 | 9567 | 14,032,000 | +118.53(+1.25%) |
Sep 15, 2003 | 9471 | 9541 | 9396 | 9449 | 11,513,000 | -22.74(-0.24%) |
Sep 12, 2003 | 9457 | 9517 | 9349 | 9472 | 12,367,000 | +11.79(+0.12%) |
Sep 11, 2003 | 9415 | 9541 | 9374 | 9460 | 13,359,000 | +39.30(+0.42%) |
Sep 10, 2003 | 9505 | 9546 | 9373 | 9420 | 15,821,000 | -86.74(-0.91%) |
Sep 09, 2003 | 9585 | 9617 | 9460 | 9507 | 14,148,000 | -79.09(-0.83%) |
Sep 08, 2003 | 9503 | 9639 | 9492 | 9586 | 12,993,000 | +82.95(+0.87%) |
Sep 05, 2003 | 9590 | 9602 | 9442 | 9503 | 14,652,000 | -84.56(-0.88%) |
Sep 04, 2003 | 9569 | 9662 | 9493 | 9588 | 14,539,000 | +19.44(+0.20%) |
Sep 03, 2003 | 9522 | 9633 | 9466 | 9568 | 16,756,000 | +45.19(+0.47%) |