Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4458 | 4477 | 4453 | 4470 | 654,408,512 | +12.90(+0.29%) |
Dec 30, 2003 | 4445 | 4461 | 4433 | 4458 | 522,401,088 | +0.00(+0.00%) |
Dec 29, 2003 | 4445 | 4461 | 4433 | 4458 | 522,401,088 | +12.80(+0.29%) |
Dec 27, 2003 | 4445 | 4445 | 4445 | 4445 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 4445 | 4445 | 4445 | 4445 | 0 | +0.00(+0.00%) |
Dec 25, 2003 | 4441 | 4457 | 4433 | 4445 | 294,396,000 | +3.80(+0.09%) |
Dec 24, 2003 | 4424 | 4441 | 4412 | 4441 | 1,081,078,016 | +16.90(+0.38%) |
Dec 23, 2003 | 4412 | 4432 | 4392 | 4424 | 1,015,013,696 | +0.00(+0.00%) |
Dec 22, 2003 | 4412 | 4432 | 4392 | 4424 | 1,015,013,696 | +11.70(+0.27%) |
Dec 20, 2003 | 4397 | 4428 | 4389 | 4412 | 1,525,690,112 | +15.00(+0.34%) |
Dec 19, 2003 | 4354 | 4403 | 4348 | 4397 | 1,854,662,144 | +43.10(+0.99%) |
Dec 18, 2003 | 4333 | 4366 | 4333 | 4354 | 2,015,777,024 | +21.20(+0.49%) |
Dec 17, 2003 | 4348 | 4351 | 4329 | 4333 | 1,896,699,392 | -15.00(-0.34%) |
Dec 16, 2003 | 4348 | 4397 | 4348 | 4348 | 1,464,465,664 | +0.00(+0.00%) |
Dec 15, 2003 | 4348 | 4397 | 4348 | 4348 | 1,464,465,664 | +0.40(+0.01%) |
Dec 13, 2003 | 4331 | 4367 | 4330 | 4348 | 1,494,091,264 | +16.30(+0.38%) |
Dec 12, 2003 | 4335 | 4347 | 4316 | 4331 | 1,852,654,208 | -4.10(-0.09%) |
Dec 11, 2003 | 4380 | 4380 | 4312 | 4335 | 1,954,990,848 | -44.20(-1.01%) |
Dec 10, 2003 | 4360 | 4408 | 4360 | 4380 | 1,900,909,952 | +19.80(+0.45%) |
Dec 09, 2003 | 4367 | 4367 | 4338 | 4360 | 1,274,517,760 | +0.00(+0.00%) |
Dec 08, 2003 | 4367 | 4367 | 4338 | 4360 | 1,274,517,760 | -7.20(-0.16%) |
Dec 06, 2003 | 4378 | 4385 | 4338 | 4367 | 1,518,092,160 | -11.20(-0.26%) |
Dec 05, 2003 | 4392 | 4392 | 4372 | 4378 | 1,748,247,808 | -13.80(-0.31%) |
Dec 04, 2003 | 4379 | 4402 | 4373 | 4392 | 2,145,700,352 | +13.10(+0.30%) |
Dec 03, 2003 | 4410 | 4416 | 4360 | 4379 | 1,956,833,536 | -31.10(-0.71%) |
Dec 02, 2003 | 4343 | 4410 | 4343 | 4410 | 1,574,257,792 | +0.00(+0.00%) |
Dec 01, 2003 | 4343 | 4410 | 4343 | 4410 | 1,574,257,792 | +67.40(+1.55%) |
Nov 29, 2003 | 4361 | 4380 | 4333 | 4343 | 1,299,647,360 | -18.50(-0.42%) |
Nov 28, 2003 | 4370 | 4390 | 4351 | 4361 | 1,043,348,224 | -9.30(-0.21%) |
Nov 27, 2003 | 4389 | 4424 | 4367 | 4370 | 2,007,166,848 | -18.40(-0.42%) |
Nov 26, 2003 | 4382 | 4409 | 4378 | 4389 | 2,145,404,800 | +6.40(+0.15%) |
Nov 25, 2003 | 4319 | 4384 | 4319 | 4382 | 1,838,710,400 | +0.00(+0.00%) |
Nov 24, 2003 | 4319 | 4384 | 4319 | 4382 | 1,838,710,400 | +63.40(+1.47%) |
Nov 22, 2003 | 4308 | 4324 | 4296 | 4319 | 1,673,561,472 | +11.00(+0.26%) |
Nov 21, 2003 | 4327 | 4356 | 4270 | 4308 | 2,092,276,992 | -19.40(-0.45%) |
Nov 20, 2003 | 4355 | 4355 | 4316 | 4327 | 2,117,673,344 | -27.30(-0.63%) |
Nov 19, 2003 | 4339 | 4375 | 4339 | 4355 | 2,145,406,464 | +15.80(+0.36%) |
Nov 18, 2003 | 4397 | 4397 | 4337 | 4339 | 1,660,488,960 | +0.00(+0.00%) |
Nov 17, 2003 | 4397 | 4397 | 4337 | 4339 | 1,660,488,960 | -58.10(-1.32%) |
Nov 15, 2003 | 4373 | 4413 | 4373 | 4397 | 1,741,157,632 | +24.00(+0.55%) |
Nov 14, 2003 | 4371 | 4407 | 4361 | 4373 | 1,953,130,752 | +1.70(+0.04%) |
Nov 13, 2003 | 4345 | 4373 | 4336 | 4371 | 1,644,561,152 | +26.20(+0.60%) |
Nov 12, 2003 | 4342 | 4349 | 4314 | 4345 | 1,316,992,256 | +3.30(+0.08%) |
Nov 11, 2003 | 4377 | 4377 | 4339 | 4342 | 1,269,205,248 | +0.00(+0.00%) |
Nov 10, 2003 | 4377 | 4377 | 4339 | 4342 | 1,269,205,248 | -35.10(-0.80%) |
Nov 08, 2003 | 4324 | 4389 | 4324 | 4377 | 2,006,612,352 | +52.70(+1.22%) |
Nov 07, 2003 | 4303 | 4338 | 4283 | 4324 | 1,783,427,968 | +20.80(+0.48%) |
Nov 06, 2003 | 4330 | 4330 | 4288 | 4303 | 1,827,150,848 | -26.90(-0.62%) |
Nov 05, 2003 | 4333 | 4353 | 4322 | 4330 | 1,806,899,968 | -2.30(-0.05%) |
Nov 04, 2003 | 4288 | 4338 | 4286 | 4333 | 1,402,839,424 | +0.00(+0.00%) |
Nov 03, 2003 | 4288 | 4338 | 4286 | 4333 | 1,402,839,424 | +45.00(+1.05%) |
Nov 01, 2003 | 4301 | 4301 | 4274 | 4288 | 1,741,273,600 | -13.30(-0.31%) |
Oct 31, 2003 | 4266 | 4333 | 4260 | 4301 | 1,881,952,384 | +35.20(+0.83%) |
Oct 30, 2003 | 4273 | 4293 | 4256 | 4266 | 1,608,633,344 | -7.20(-0.17%) |
Oct 29, 2003 | 4251 | 4280 | 4251 | 4273 | 1,535,864,448 | +21.60(+0.51%) |
Oct 28, 2003 | 4239 | 4267 | 4238 | 4251 | 1,305,951,744 | +0.00(+0.00%) |
Oct 27, 2003 | 4239 | 4267 | 4238 | 4251 | 1,305,951,744 | +12.30(+0.29%) |
Oct 24, 2003 | 4240 | 4249 | 4219 | 4239 | 1,316,366,464 | -1.20(-0.03%) |
Oct 23, 2003 | 4286 | 4286 | 4212 | 4240 | 2,071,427,200 | -45.40(-1.06%) |
Oct 22, 2003 | 4352 | 4359 | 4266 | 4286 | 2,138,838,400 | -66.70(-1.53%) |
Oct 21, 2003 | 4348 | 4378 | 4347 | 4352 | 1,805,893,632 | +4.70(+0.11%) |
Oct 20, 2003 | 4344 | 4370 | 4329 | 4348 | 1,383,834,496 | +0.00(+0.00%) |
Oct 19, 2003 | 4344 | 4370 | 4329 | 4348 | 1,383,834,496 | +3.60(+0.08%) |
Oct 17, 2003 | 4340 | 4360 | 4334 | 4344 | 1,876,887,552 | +4.30(+0.10%) |
Oct 16, 2003 | 4369 | 4371 | 4326 | 4340 | 1,774,972,032 | -29.10(-0.67%) |
Oct 15, 2003 | 4334 | 4394 | 4334 | 4369 | 2,144,064,256 | +34.70(+0.80%) |
Oct 14, 2003 | 4362 | 4375 | 4324 | 4334 | 1,813,436,032 | -28.20(-0.65%) |
Oct 13, 2003 | 4311 | 4362 | 4310 | 4362 | 1,437,187,584 | +0.00(+0.00%) |
Oct 12, 2003 | 4311 | 4362 | 4310 | 4362 | 1,437,187,584 | +51.30(+1.19%) |
Oct 10, 2003 | 4314 | 4327 | 4291 | 4311 | 1,993,951,744 | -2.90(-0.07%) |
Oct 09, 2003 | 4269 | 4317 | 4259 | 4314 | 1,765,327,232 | +45.30(+1.06%) |
Oct 08, 2003 | 4272 | 4316 | 4258 | 4269 | 2,007,120,768 | -3.40(-0.08%) |
Oct 07, 2003 | 4270 | 4276 | 4242 | 4272 | 1,787,527,424 | +1.90(+0.04%) |
Oct 06, 2003 | 4274 | 4286 | 4260 | 4270 | 1,321,029,120 | +0.00(+0.00%) |
Oct 05, 2003 | 4274 | 4286 | 4260 | 4270 | 1,321,029,120 | -3.90(-0.09%) |
Oct 03, 2003 | 4209 | 4285 | 4207 | 4274 | 1,898,122,368 | +64.90(+1.54%) |
Oct 02, 2003 | 4169 | 4209 | 4169 | 4209 | 1,870,685,568 | +39.90(+0.96%) |