Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2003 | 5599 | 5613 | 5561 | 5582 | 0 | -29.75(-0.53%) |
Sep 30, 2003 | 5673 | 5677 | 5611 | 5611 | 0 | -32.09(-0.57%) |
Sep 29, 2003 | 5645 | 5669 | 5627 | 5644 | 0 | -6.61(-0.12%) |
Sep 26, 2003 | 5691 | 5704 | 5650 | 5650 | 0 | -38.12(-0.67%) |
Sep 25, 2003 | 5634 | 5695 | 5633 | 5688 | 0 | -34.13(-0.60%) |
Sep 24, 2003 | 5704 | 5722 | 5679 | 5722 | 0 | +38.35(+0.67%) |
Sep 23, 2003 | 5650 | 5686 | 5642 | 5684 | 0 | +8.26(+0.15%) |
Sep 22, 2003 | 5733 | 5750 | 5676 | 5676 | 0 | -82.16(-1.43%) |
Sep 19, 2003 | 5790 | 5809 | 5747 | 5758 | 0 | +7.10(+0.12%) |
Sep 18, 2003 | 5747 | 5759 | 5698 | 5751 | 0 | +3.67(+0.06%) |
Sep 17, 2003 | 5757 | 5780 | 5736 | 5747 | 0 | +47.88(+0.84%) |
Sep 16, 2003 | 5606 | 5699 | 5606 | 5699 | 0 | +76.04(+1.35%) |
Sep 15, 2003 | 5640 | 5651 | 5606 | 5623 | 0 | -22.06(-0.39%) |
Sep 12, 2003 | 5627 | 5654 | 5600 | 5645 | 0 | +5643.09(+257675.34%) |
Sep 11, 2003 | 2.240 | 2.240 | 2.100 | 2.190 | 15,800 | -5621.24(-99.96%) |
Sep 10, 2003 | 5654 | 5684 | 5591 | 5623 | 0 | -57.26(-1.01%) |
Sep 09, 2003 | 5787 | 5801 | 5681 | 5681 | 0 | -46.32(-0.81%) |
Sep 08, 2003 | 5638 | 5752 | 5609 | 5727 | 0 | +87.98(+1.56%) |
Sep 05, 2003 | 5670 | 5710 | 5620 | 5639 | 0 | +13.40(+0.24%) |
Sep 04, 2003 | 5681 | 5702 | 5625 | 5626 | 0 | -47.55(-0.84%) |
Sep 03, 2003 | 5751 | 5756 | 5673 | 5673 | 0 | -42.77(-0.75%) |
Sep 02, 2003 | 5694 | 5716 | 5664 | 5716 | 0 | +24.16(+0.42%) |