Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 74900 | 75000 | 74650 | 75000 | 250 | -200.00(-0.27%) |
Sep 29, 2003 | 75300 | 75300 | 75200 | 75200 | 70 | +198.00(+0.26%) |
Sep 26, 2003 | 75210 | 75210 | 75000 | 75002 | 90 | -387.00(-0.51%) |
Sep 25, 2003 | 75389 | 75389 | 75389 | 75389 | 150 | +89.00(+0.12%) |
Sep 24, 2003 | 75500 | 75600 | 75300 | 75300 | 110 | -600.00(-0.79%) |
Sep 23, 2003 | 75990 | 75990 | 75500 | 75900 | 310 | +200.00(+0.26%) |
Sep 22, 2003 | 75500 | 75800 | 75500 | 75700 | 190 | -300.00(-0.39%) |
Sep 19, 2003 | 76300 | 76300 | 76000 | 76000 | 820 | +900.00(+1.20%) |
Sep 18, 2003 | 74800 | 75300 | 74800 | 75100 | 230 | +500.00(+0.67%) |
Sep 17, 2003 | 75300 | 75300 | 74400 | 74600 | 470 | -900.00(-1.19%) |
Sep 16, 2003 | 74750 | 75510 | 74700 | 75500 | 650 | +750.00(+1.00%) |
Sep 15, 2003 | 75000 | 75100 | 74300 | 74750 | 200 | -1050.00(-1.39%) |
Sep 12, 2003 | 75500 | 75800 | 75300 | 75800 | 100 | +0.00(+0.00%) |
Sep 11, 2003 | 75600 | 76000 | 75000 | 75800 | 400 | +200.00(+0.26%) |
Sep 10, 2003 | 75600 | 75700 | 75100 | 75600 | 200 | +0.00(+0.00%) |
Sep 09, 2003 | 75700 | 75900 | 75400 | 75600 | 600 | -100.00(-0.13%) |
Sep 08, 2003 | 75800 | 75800 | 75700 | 75700 | 100 | +201.00(+0.27%) |
Sep 05, 2003 | 75700 | 75700 | 75100 | 75499 | 200 | -101.00(-0.13%) |
Sep 04, 2003 | 75800 | 75800 | 75600 | 75600 | 100 | -200.00(-0.26%) |
Sep 03, 2003 | 75600 | 75900 | 75600 | 75800 | 400 | +200.00(+0.26%) |
Sep 02, 2003 | 76000 | 76000 | 75600 | 75600 | 200 | -175.00(-0.23%) |
Aug 29, 2003 | 75400 | 75800 | 75400 | 75775 | 300 | +0.00(+0.00%) |
Aug 28, 2003 | 75850 | 76000 | 75750 | 75775 | 100 | +175.00(+0.23%) |
Aug 27, 2003 | 76000 | 76000 | 75600 | 75600 | 100 | -375.00(-0.49%) |
Aug 26, 2003 | 75700 | 75975 | 75600 | 75975 | 200 | +375.00(+0.50%) |
Aug 25, 2003 | 76175 | 76175 | 75400 | 75600 | 100 | -600.00(-0.79%) |
Aug 22, 2003 | 76400 | 76400 | 76200 | 76200 | 400 | +0.00(+0.00%) |
Aug 21, 2003 | 76100 | 76310 | 75950 | 76200 | 300 | +0.00(+0.00%) |
Aug 20, 2003 | 75900 | 76200 | 75900 | 76200 | 500 | +300.00(+0.40%) |
Aug 19, 2003 | 75500 | 75900 | 75500 | 75900 | 700 | +400.00(+0.53%) |
Aug 18, 2003 | 75010 | 75500 | 75010 | 75500 | 700 | +500.00(+0.67%) |
Aug 15, 2003 | 75150 | 75305 | 74905 | 75000 | 100 | -300.00(-0.40%) |
Aug 14, 2003 | 75350 | 75400 | 74900 | 75300 | 600 | +200.00(+0.27%) |
Aug 13, 2003 | 75100 | 75400 | 75000 | 75100 | 400 | -400.00(-0.53%) |
Aug 12, 2003 | 75400 | 75500 | 74600 | 75500 | 400 | +700.00(+0.94%) |
Aug 11, 2003 | 74900 | 75900 | 74000 | 74800 | 1,600 | +2400.00(+3.31%) |
Aug 08, 2003 | 72200 | 72400 | 72150 | 72400 | 300 | +200.00(+0.28%) |
Aug 07, 2003 | 71900 | 72200 | 71900 | 72200 | 500 | +300.00(+0.42%) |
Aug 06, 2003 | 72200 | 72200 | 71810 | 71900 | 600 | +0.00(+0.00%) |
Aug 05, 2003 | 71950 | 72000 | 71700 | 71900 | 400 | -290.00(-0.40%) |
Aug 04, 2003 | 72000 | 72195 | 71990 | 72190 | 100 | +190.00(+0.26%) |
Aug 01, 2003 | 72000 | 72050 | 71900 | 72000 | 300 | -10.00(-0.01%) |
Jul 31, 2003 | 72400 | 72400 | 72000 | 72010 | 300 | -190.00(-0.26%) |
Jul 30, 2003 | 72500 | 72500 | 72000 | 72200 | 200 | -300.00(-0.41%) |
Jul 29, 2003 | 72000 | 72700 | 72000 | 72500 | 300 | +600.00(+0.83%) |
Jul 28, 2003 | 72000 | 72700 | 71900 | 71900 | 300 | +100.00(+0.14%) |
Jul 25, 2003 | 72000 | 72000 | 71800 | 71800 | 100 | -300.00(-0.42%) |
Jul 24, 2003 | 72000 | 72200 | 71900 | 72100 | 100 | +250.00(+0.35%) |
Jul 23, 2003 | 71300 | 71900 | 71300 | 71850 | 100 | +650.00(+0.91%) |
Jul 22, 2003 | 71100 | 71400 | 71000 | 71200 | 900 | +100.00(+0.14%) |
Jul 21, 2003 | 71510 | 71600 | 71100 | 71100 | 600 | -400.00(-0.56%) |
Jul 18, 2003 | 71800 | 72000 | 71500 | 71500 | 700 | -300.00(-0.42%) |
Jul 17, 2003 | 72000 | 72000 | 71800 | 71800 | 600 | -100.00(-0.14%) |
Jul 16, 2003 | 73000 | 73000 | 71900 | 71900 | 800 | -1100.00(-1.51%) |
Jul 15, 2003 | 74000 | 74000 | 73000 | 73000 | 200 | -1000.00(-1.35%) |
Jul 14, 2003 | 73500 | 74500 | 73500 | 74000 | 200 | +500.00(+0.68%) |
Jul 11, 2003 | 73490 | 73500 | 73490 | 73500 | 0 | +400.00(+0.55%) |
Jul 10, 2003 | 72500 | 73400 | 72500 | 73100 | 400 | +600.00(+0.83%) |
Jul 09, 2003 | 71300 | 72900 | 70900 | 72500 | 800 | +1300.00(+1.83%) |
Jul 08, 2003 | 72100 | 72200 | 71200 | 71200 | 1,500 | -800.00(-1.11%) |
Jul 07, 2003 | 72900 | 72900 | 71800 | 72000 | 700 | -100.00(-0.14%) |
Jul 03, 2003 | 72500 | 72500 | 72100 | 72100 | 200 | -500.00(-0.69%) |
Jul 02, 2003 | 72500 | 72600 | 72500 | 72600 | 500 | +100.00(+0.14%) |