Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2004 | 10762 | 10838 | 10729 | 10784 | 62,200 | +4.20(+0.04%) |
Jan 30, 2004 | 10755 | 10786 | 10666 | 10779 | 68,000 | -73.10(-0.67%) |
Jan 29, 2004 | 10845 | 10902 | 10800 | 10852 | 64,200 | -75.50(-0.69%) |
Jan 28, 2004 | 11049 | 11075 | 10916 | 10928 | 63,200 | -44.60(-0.41%) |
Jan 27, 2004 | 11004 | 11013 | 10873 | 10973 | 74,800 | +0.00(+0.00%) |
Jan 26, 2004 | 11004 | 11013 | 10873 | 10973 | 0 | -96.40(-0.87%) |
Jan 24, 2004 | 11002 | 11139 | 10938 | 11069 | 77,600 | +68.30(+0.62%) |
Jan 23, 2004 | 11060 | 11115 | 10998 | 11001 | 75,400 | -1.70(-0.02%) |
Jan 22, 2004 | 11056 | 11164 | 11002 | 11002 | 83,200 | -100.70(-0.91%) |
Jan 21, 2004 | 11055 | 11194 | 10979 | 11103 | 88,200 | +66.80(+0.61%) |
Jan 20, 2004 | 10938 | 11044 | 10917 | 11036 | 90,400 | +0.00(+0.00%) |
Jan 19, 2004 | 10938 | 11044 | 10917 | 11036 | 0 | +179.10(+1.65%) |
Jan 17, 2004 | 10719 | 10857 | 10715 | 10857 | 72,600 | +192.00(+1.80%) |
Jan 16, 2004 | 10855 | 10882 | 10665 | 10665 | 85,600 | -197.80(-1.82%) |
Jan 15, 2004 | 10798 | 10883 | 10730 | 10863 | 89,200 | +13.30(+0.12%) |
Jan 14, 2004 | 10966 | 10966 | 10790 | 10850 | 80,400 | +0.00(+0.00%) |
Jan 13, 2004 | 10966 | 10966 | 10790 | 10850 | 0 | -115.30(-1.05%) |
Jan 10, 2004 | 10932 | 11009 | 10861 | 10965 | 95,000 | +127.30(+1.17%) |
Jan 09, 2004 | 10761 | 10889 | 10728 | 10838 | 80,400 | +79.90(+0.74%) |
Jan 08, 2004 | 10836 | 10852 | 10710 | 10758 | 64,800 | -56.20(-0.52%) |
Jan 07, 2004 | 10918 | 10945 | 10791 | 10814 | 76,800 | -11.20(-0.10%) |
Jan 06, 2004 | 10788 | 10862 | 10786 | 10825 | 44,000 | +0.00(+0.00%) |
Jan 05, 2004 | 10788 | 10862 | 10786 | 10825 | 0 | +148.60(+1.39%) |
Jan 02, 2004 | 10677 | 10677 | 10677 | 10677 | 0 | +0.00(+0.00%) |
Dec 31, 2003 | 10618 | 10681 | 10610 | 10677 | 39,200 | +176.00(+1.68%) |
Dec 30, 2003 | 10455 | 10575 | 10455 | 10501 | 52,400 | +0.00(+0.00%) |
Dec 29, 2003 | 10455 | 10575 | 10455 | 10501 | 0 | +83.20(+0.80%) |
Dec 27, 2003 | 10367 | 10417 | 10336 | 10417 | 55,400 | +52.10(+0.50%) |
Dec 26, 2003 | 10348 | 10368 | 10312 | 10365 | 44,800 | -6.00(-0.06%) |
Dec 25, 2003 | 10398 | 10400 | 10326 | 10371 | 54,800 | +0.00(+0.00%) |
Dec 24, 2003 | 10398 | 10400 | 10326 | 10371 | 0 | -1.20(-0.01%) |
Dec 23, 2003 | 10249 | 10386 | 10249 | 10372 | 54,000 | +0.00(+0.00%) |
Dec 22, 2003 | 10249 | 10386 | 10249 | 10372 | 0 | +88.00(+0.86%) |
Dec 20, 2003 | 10216 | 10306 | 10213 | 10284 | 62,200 | +180.50(+1.79%) |
Dec 19, 2003 | 10097 | 10174 | 10073 | 10104 | 57,600 | +11.40(+0.11%) |
Dec 18, 2003 | 10276 | 10280 | 10058 | 10093 | 62,000 | -179.00(-1.74%) |
Dec 17, 2003 | 10352 | 10352 | 10223 | 10272 | 58,200 | -219.20(-2.09%) |
Dec 16, 2003 | 10308 | 10491 | 10308 | 10491 | 76,000 | +0.00(+0.00%) |
Dec 15, 2003 | 10308 | 10491 | 10308 | 10491 | 0 | +321.10(+3.16%) |
Dec 13, 2003 | 10140 | 10228 | 10086 | 10170 | 98,000 | +94.60(+0.94%) |
Dec 12, 2003 | 9973 | 10088 | 9951 | 10075 | 59,000 | +164.54(+1.66%) |
Dec 11, 2003 | 10053 | 10053 | 9859 | 9911 | 60,000 | -213.74(-2.11%) |
Dec 10, 2003 | 10107 | 10159 | 10005 | 10124 | 60,200 | +79.00(+0.79%) |
Dec 09, 2003 | 10281 | 10294 | 10014 | 10045 | 60,200 | +0.00(+0.00%) |
Dec 08, 2003 | 10281 | 10294 | 10014 | 10045 | 0 | -328.20(-3.16%) |
Dec 06, 2003 | 10406 | 10457 | 10334 | 10374 | 57,800 | -56.50(-0.54%) |
Dec 05, 2003 | 10342 | 10450 | 10340 | 10430 | 68,400 | +103.60(+1.00%) |
Dec 04, 2003 | 10412 | 10486 | 10326 | 10326 | 58,400 | -83.80(-0.80%) |
Dec 03, 2003 | 10453 | 10552 | 10374 | 10410 | 68,600 | +6.90(+0.07%) |
Dec 02, 2003 | 10006 | 10439 | 9912 | 10403 | 66,600 | +0.00(+0.00%) |
Dec 01, 2003 | 10006 | 10439 | 9912 | 10403 | 0 | +302.70(+3.00%) |
Nov 29, 2003 | 10144 | 10144 | 10034 | 10101 | 47,600 | -62.80(-0.62%) |
Nov 28, 2003 | 10155 | 10174 | 10075 | 10163 | 51,000 | +18.60(+0.18%) |
Nov 27, 2003 | 9966 | 10162 | 9966 | 10145 | 58,800 | +184.60(+1.85%) |
Nov 26, 2003 | 9976 | 10064 | 9960 | 9960 | 64,400 | +0.00(+0.00%) |
Nov 25, 2003 | 9976 | 10064 | 9960 | 9960 | 0 | +107.37(+1.09%) |
Nov 22, 2003 | 9804 | 9889 | 9758 | 9853 | 68,600 | -12.87(-0.13%) |
Nov 21, 2003 | 9722 | 9884 | 9654 | 9866 | 74,600 | +251.10(+2.61%) |
Nov 20, 2003 | 9804 | 9805 | 9615 | 9615 | 71,200 | -282.45(-2.85%) |
Nov 19, 2003 | 9791 | 9907 | 9679 | 9897 | 80,600 | +110.22(+1.13%) |
Nov 18, 2003 | 10078 | 10078 | 9756 | 9787 | 75,800 | +0.00(+0.00%) |
Nov 17, 2003 | 10078 | 10078 | 9756 | 9787 | 0 | -380.27(-3.74%) |
Nov 15, 2003 | 10338 | 10355 | 10164 | 10167 | 79,800 | -170.60(-1.65%) |
Nov 14, 2003 | 10345 | 10431 | 10278 | 10338 | 63,800 | +111.50(+1.09%) |
Nov 13, 2003 | 10253 | 10329 | 10156 | 10226 | 69,600 | +19.20(+0.19%) |
Nov 12, 2003 | 10408 | 10408 | 10112 | 10207 | 90,600 | -297.50(-2.83%) |
Nov 11, 2003 | 10592 | 10618 | 10481 | 10504 | 63,800 | +0.00(+0.00%) |
Nov 10, 2003 | 10592 | 10618 | 10481 | 10504 | 0 | -124.50(-1.17%) |
Nov 08, 2003 | 10583 | 10642 | 10479 | 10629 | 67,600 | +76.70(+0.73%) |
Nov 07, 2003 | 10825 | 10825 | 10537 | 10552 | 87,600 | -285.20(-2.63%) |
Nov 06, 2003 | 10816 | 10838 | 10668 | 10838 | 79,400 | -10.50(-0.10%) |
Nov 05, 2003 | 10694 | 10869 | 10694 | 10848 | 78,000 | +0.00(+0.00%) |
Nov 04, 2003 | 10694 | 10869 | 10694 | 10848 | 0 | +288.40(+2.73%) |