Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5872 | 5901 | 5869 | 5891 | 0 | +23.94(+0.41%) |
Dec 30, 2003 | 5845 | 5887 | 5813 | 5867 | 0 | +61.86(+1.07%) |
Dec 29, 2003 | 5870 | 5874 | 5805 | 5805 | 0 | -52.32(-0.89%) |
Dec 26, 2003 | 5873 | 5881 | 5836 | 5857 | 0 | +3.51(+0.06%) |
Dec 25, 2003 | 5870 | 5896 | 5846 | 5854 | 0 | -4.17(-0.07%) |
Dec 24, 2003 | 5866 | 5900 | 5850 | 5858 | 0 | +12.36(+0.21%) |
Dec 23, 2003 | 5858 | 5858 | 5828 | 5846 | 0 | +10.40(+0.18%) |
Dec 22, 2003 | 5782 | 5851 | 5774 | 5835 | 0 | +75.88(+1.32%) |
Dec 19, 2003 | 5829 | 5829 | 5755 | 5759 | 0 | -9.53(-0.17%) |
Dec 18, 2003 | 5743 | 5802 | 5725 | 5769 | 0 | +16.75(+0.29%) |
Dec 17, 2003 | 5904 | 5911 | 5718 | 5752 | 0 | -135.22(-2.30%) |
Dec 16, 2003 | 5877 | 5907 | 5872 | 5887 | 0 | -37.01(-0.62%) |
Dec 15, 2003 | 5911 | 5924 | 5874 | 5924 | 0 | +65.92(+1.13%) |
Dec 12, 2003 | 5913 | 5923 | 5849 | 5858 | 0 | -8.73(-0.15%) |
Dec 11, 2003 | 5819 | 5869 | 5819 | 5867 | 0 | +63.63(+1.10%) |
Dec 10, 2003 | 5813 | 5834 | 5774 | 5803 | 0 | -56.14(-0.96%) |
Dec 09, 2003 | 5882 | 5882 | 5830 | 5860 | 0 | +12.41(+0.21%) |
Dec 08, 2003 | 5869 | 5869 | 5842 | 5847 | 0 | -52.90(-0.90%) |
Dec 05, 2003 | 5937 | 5946 | 5900 | 5900 | 0 | -20.41(-0.34%) |
Dec 04, 2003 | 5895 | 5927 | 5888 | 5920 | 0 | +35.49(+0.60%) |
Dec 03, 2003 | 5922 | 5928 | 5882 | 5885 | 0 | -26.48(-0.45%) |
Dec 02, 2003 | 5919 | 5921 | 5884 | 5911 | 0 | +41.28(+0.70%) |
Dec 01, 2003 | 5769 | 5878 | 5752 | 5870 | 0 | +98.40(+1.70%) |
Nov 28, 2003 | 5805 | 5836 | 5759 | 5772 | 0 | +31.20(+0.54%) |
Nov 27, 2003 | 5852 | 5857 | 5741 | 5741 | 0 | -120.04(-2.05%) |
Nov 26, 2003 | 5872 | 5881 | 5847 | 5861 | 0 | -0.57(-0.01%) |
Nov 25, 2003 | 5900 | 5918 | 5857 | 5861 | 0 | +39.60(+0.68%) |
Nov 24, 2003 | 5845 | 5849 | 5803 | 5822 | 0 | -8.48(-0.15%) |
Nov 21, 2003 | 5788 | 5830 | 5749 | 5830 | 0 | -4.18(-0.07%) |
Nov 20, 2003 | 5873 | 5901 | 5828 | 5834 | 0 | -31.27(-0.53%) |
Nov 19, 2003 | 5882 | 5894 | 5827 | 5866 | 0 | -73.96(-1.25%) |
Nov 18, 2003 | 5942 | 5967 | 5891 | 5939 | 0 | -12.85(-0.22%) |
Nov 17, 2003 | 6012 | 6012 | 5942 | 5952 | 0 | -92.45(-1.53%) |
Nov 14, 2003 | 6040 | 6060 | 6008 | 6045 | 0 | +9.33(+0.15%) |
Nov 13, 2003 | 6054 | 6061 | 6007 | 6035 | 0 | +52.69(+0.88%) |
Nov 12, 2003 | 6024 | 6049 | 5983 | 5983 | 0 | -39.33(-0.65%) |
Nov 11, 2003 | 6029 | 6047 | 5971 | 6022 | 0 | -36.95(-0.61%) |
Nov 10, 2003 | 6053 | 6095 | 6025 | 6059 | 0 | +2.20(+0.04%) |
Nov 07, 2003 | 6055 | 6063 | 5974 | 6057 | 0 | +43.43(+0.72%) |
Nov 06, 2003 | 6161 | 6182 | 5959 | 6013 | 0 | -128.92(-2.10%) |
Nov 05, 2003 | 6120 | 6157 | 6102 | 6142 | 0 | +33.33(+0.55%) |
Nov 04, 2003 | 6147 | 6167 | 6107 | 6109 | 0 | +21.54(+0.35%) |
Nov 03, 2003 | 6054 | 6098 | 6025 | 6087 | 0 | +42.33(+0.70%) |
Oct 31, 2003 | 6111 | 6118 | 6030 | 6045 | 0 | -63.01(-1.03%) |
Oct 30, 2003 | 6110 | 6119 | 6067 | 6108 | 0 | +12.26(+0.20%) |
Oct 29, 2003 | 6174 | 6174 | 6080 | 6096 | 0 | +20.42(+0.34%) |
Oct 28, 2003 | 5997 | 6087 | 5995 | 6075 | 0 | +116.90(+1.96%) |
Oct 27, 2003 | 5946 | 5976 | 5941 | 5959 | 0 | +40.41(+0.68%) |
Oct 24, 2003 | 5973 | 5991 | 5918 | 5918 | 0 | -34.09(-0.57%) |
Oct 23, 2003 | 5971 | 5998 | 5939 | 5952 | 0 | -89.63(-1.48%) |
Oct 22, 2003 | 6046 | 6076 | 6013 | 6042 | 0 | -19.60(-0.32%) |
Oct 21, 2003 | 6105 | 6117 | 6017 | 6061 | 0 | -16.43(-0.27%) |
Oct 20, 2003 | 6042 | 6086 | 6026 | 6078 | 0 | +35.18(+0.58%) |
Oct 17, 2003 | 6063 | 6078 | 6016 | 6043 | 0 | +6.97(+0.12%) |
Oct 16, 2003 | 5935 | 6038 | 5929 | 6036 | 0 | +111.36(+1.88%) |
Oct 15, 2003 | 5968 | 5978 | 5913 | 5924 | 0 | -14.04(-0.24%) |
Oct 14, 2003 | 6020 | 6020 | 5938 | 5938 | 0 | -34.05(-0.57%) |
Oct 13, 2003 | 5907 | 5980 | 5907 | 5972 | 0 | +5970.37(+284303.33%) |
Oct 10, 2003 | 2.090 | 2.100 | 2.070 | 2.100 | 10,500 | -5867.78(-99.96%) |
Oct 09, 2003 | 5818 | 5873 | 5801 | 5870 | 0 | +48.08(+0.83%) |
Oct 08, 2003 | 5860 | 5867 | 5808 | 5822 | 0 | -34.88(-0.60%) |
Oct 07, 2003 | 5873 | 5880 | 5828 | 5857 | 0 | +5.48(+0.09%) |
Oct 06, 2003 | 5811 | 5858 | 5783 | 5851 | 0 | +103.41(+1.80%) |
Oct 03, 2003 | 5717 | 5759 | 5702 | 5748 | 0 | +47.93(+0.84%) |
Oct 02, 2003 | 5644 | 5703 | 5640 | 5700 | 0 | +118.20(+2.12%) |