Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5675 | 5710 | 5633 | 5655 | 25,000 | -13.34(-0.24%) |
Apr 29, 2004 | 5711 | 5711 | 5626 | 5668 | 32,600 | -44.66(-0.78%) |
Apr 28, 2004 | 5709 | 5758 | 5660 | 5713 | 26,000 | +0.81(+0.01%) |
Apr 27, 2004 | 5841 | 5841 | 5704 | 5712 | 30,600 | -213.30(-3.60%) |
Apr 23, 2004 | 5941 | 5979 | 5906 | 5926 | 31,200 | +1.40(+0.02%) |
Apr 22, 2004 | 5888 | 5948 | 5864 | 5924 | 23,800 | +47.76(+0.81%) |
Apr 21, 2004 | 5804 | 5890 | 5784 | 5876 | 21,400 | +71.61(+1.23%) |
Apr 20, 2004 | 5815 | 5820 | 5765 | 5805 | 20,800 | +4.27(+0.07%) |
Apr 19, 2004 | 5876 | 5895 | 5782 | 5801 | 22,000 | -62.28(-1.06%) |
Apr 16, 2004 | 5870 | 5903 | 5844 | 5863 | 23,000 | +18.85(+0.32%) |
Apr 15, 2004 | 5924 | 5927 | 5824 | 5844 | 32,400 | -60.55(-1.03%) |
Apr 13, 2004 | 5824 | 5920 | 5744 | 5905 | 23,400 | +120.73(+2.09%) |
Apr 12, 2004 | 5856 | 5867 | 5760 | 5784 | 19,800 | -54.66(-0.94%) |
Apr 08, 2004 | 5824 | 5865 | 5784 | 5838 | 28,600 | +23.32(+0.40%) |
Apr 07, 2004 | 5827 | 5861 | 5775 | 5815 | 22,800 | -7.29(-0.13%) |
Apr 06, 2004 | 5886 | 5898 | 5781 | 5822 | 27,400 | -15.60(-0.27%) |
Apr 05, 2004 | 5810 | 5905 | 5798 | 5838 | 24,000 | +49.94(+0.86%) |
Apr 03, 2004 | 5763 | 5799 | 5701 | 5788 | 33,000 | +47.23(+0.82%) |
Apr 02, 2004 | 5599 | 5750 | 5599 | 5741 | 28,400 | +150.25(+2.69%) |
Apr 01, 2004 | 5513 | 5600 | 5493 | 5591 | 26,200 | +70.16(+1.27%) |
Mar 31, 2004 | 5596 | 5608 | 5510 | 5520 | 26,600 | -50.93(-0.91%) |
Mar 30, 2004 | 5539 | 5579 | 5495 | 5571 | 27,800 | +0.00(+0.00%) |
Mar 29, 2004 | 5539 | 5579 | 5495 | 5571 | 0 | +42.43(+0.77%) |
Mar 27, 2004 | 5448 | 5552 | 5448 | 5529 | 32,400 | +114.50(+2.11%) |
Mar 26, 2004 | 5403 | 5439 | 5369 | 5414 | 27,000 | +19.16(+0.36%) |
Mar 25, 2004 | 5412 | 5435 | 5345 | 5395 | 26,600 | -5.71(-0.11%) |
Mar 24, 2004 | 5357 | 5450 | 5325 | 5401 | 31,800 | +35.59(+0.66%) |
Mar 23, 2004 | 5447 | 5447 | 5347 | 5365 | 25,400 | +0.00(+0.00%) |
Mar 22, 2004 | 5447 | 5447 | 5347 | 5365 | 0 | -78.04(-1.43%) |
Mar 20, 2004 | 5410 | 5497 | 5387 | 5443 | 30,600 | +28.50(+0.53%) |
Mar 19, 2004 | 5540 | 5541 | 5399 | 5415 | 36,000 | -120.75(-2.18%) |
Mar 18, 2004 | 5546 | 5560 | 5483 | 5536 | 33,400 | +10.60(+0.19%) |
Mar 17, 2004 | 5471 | 5552 | 5435 | 5525 | 40,800 | +4.43(+0.08%) |
Mar 16, 2004 | 5745 | 5764 | 5506 | 5521 | 38,400 | +0.00(+0.00%) |
Mar 15, 2004 | 5745 | 5764 | 5506 | 5521 | 0 | -179.74(-3.15%) |
Mar 13, 2004 | 5632 | 5736 | 5571 | 5700 | 38,400 | +50.54(+0.89%) |
Mar 12, 2004 | 5738 | 5764 | 5634 | 5650 | 36,200 | -109.43(-1.90%) |
Mar 11, 2004 | 5833 | 5833 | 5746 | 5759 | 35,000 | -91.32(-1.56%) |
Mar 10, 2004 | 5923 | 5923 | 5795 | 5851 | 37,600 | -84.58(-1.43%) |
Mar 09, 2004 | 5899 | 5951 | 5899 | 5935 | 36,400 | +0.00(+0.00%) |
Mar 08, 2004 | 5899 | 5951 | 5899 | 5935 | 0 | +54.84(+0.93%) |
Mar 06, 2004 | 5834 | 5893 | 5819 | 5880 | 37,600 | +64.48(+1.11%) |
Mar 05, 2004 | 5842 | 5873 | 5769 | 5816 | 36,200 | -26.33(-0.45%) |
Mar 04, 2004 | 5831 | 5871 | 5793 | 5842 | 39,400 | +0.00(+0.00%) |
Mar 03, 2004 | 5831 | 5871 | 5793 | 5842 | 0 | +19.03(+0.33%) |
Mar 02, 2004 | 5649 | 5832 | 5649 | 5823 | 32,200 | +0.00(+0.00%) |
Mar 01, 2004 | 5649 | 5832 | 5649 | 5823 | 0 | +155.66(+2.75%) |
Feb 28, 2004 | 5596 | 5683 | 5552 | 5668 | 41,600 | +100.39(+1.80%) |
Feb 27, 2004 | 5640 | 5723 | 5556 | 5567 | 34,400 | -51.03(-0.91%) |
Feb 26, 2004 | 5747 | 5747 | 5607 | 5618 | 33,800 | -116.29(-2.03%) |
Feb 25, 2004 | 5687 | 5748 | 5607 | 5734 | 42,400 | +36.40(+0.64%) |
Feb 24, 2004 | 5870 | 5875 | 5680 | 5698 | 28,600 | +0.00(+0.00%) |
Feb 23, 2004 | 5870 | 5875 | 5680 | 5698 | 0 | -152.68(-2.61%) |
Feb 21, 2004 | 5848 | 5894 | 5771 | 5851 | 41,000 | -4.38(-0.07%) |
Feb 20, 2004 | 6041 | 6041 | 5845 | 5855 | 40,400 | -171.92(-2.85%) |
Feb 19, 2004 | 6060 | 6083 | 6019 | 6027 | 31,200 | -8.78(-0.15%) |
Feb 18, 2004 | 6019 | 6059 | 5999 | 6036 | 30,800 | +23.45(+0.39%) |
Feb 17, 2004 | 6026 | 6064 | 6002 | 6012 | 30,800 | +0.00(+0.00%) |
Feb 16, 2004 | 6026 | 6064 | 6002 | 6012 | 0 | +0.69(+0.01%) |
Feb 14, 2004 | 5937 | 6017 | 5922 | 6012 | 32,800 | +74.70(+1.26%) |
Feb 13, 2004 | 5974 | 5986 | 5887 | 5937 | 37,600 | -12.82(-0.22%) |
Feb 12, 2004 | 5936 | 5959 | 5905 | 5950 | 37,200 | +17.26(+0.29%) |
Feb 11, 2004 | 5937 | 5973 | 5867 | 5933 | 44,400 | +6.30(+0.11%) |
Feb 10, 2004 | 5810 | 5936 | 5808 | 5926 | 30,400 | +0.00(+0.00%) |
Feb 09, 2004 | 5810 | 5936 | 5808 | 5926 | 0 | +139.87(+2.42%) |
Feb 07, 2004 | 5710 | 5801 | 5684 | 5786 | 37,800 | +65.72(+1.15%) |
Feb 06, 2004 | 5756 | 5820 | 5648 | 5721 | 44,600 | -36.13(-0.63%) |
Feb 05, 2004 | 5633 | 5770 | 5575 | 5757 | 41,800 | +135.78(+2.42%) |
Feb 04, 2004 | 5715 | 5715 | 5550 | 5621 | 39,600 | +0.00(+0.00%) |
Feb 03, 2004 | 5715 | 5715 | 5550 | 5621 | 0 | -74.69(-1.31%) |
Jan 31, 2004 | 5841 | 5854 | 5686 | 5696 | 38,800 | -107.08(-1.85%) |
Jan 30, 2004 | 5865 | 5922 | 5774 | 5803 | 45,000 | -73.30(-1.25%) |
Jan 29, 2004 | 5981 | 6031 | 5815 | 5876 | 47,800 | -117.01(-1.95%) |
Jan 28, 2004 | 5854 | 6006 | 5792 | 5993 | 45,200 | +0.00(+0.00%) |
Jan 27, 2004 | 5854 | 6006 | 5792 | 5993 | 0 | +176.42(+3.03%) |
Jan 24, 2004 | 5646 | 5833 | 5597 | 5817 | 37,600 | +222.90(+3.98%) |
Jan 23, 2004 | 5794 | 5853 | 5568 | 5594 | 51,000 | -164.45(-2.86%) |
Jan 22, 2004 | 5927 | 5962 | 5728 | 5758 | 43,200 | -163.92(-2.77%) |
Jan 21, 2004 | 6100 | 6130 | 5900 | 5922 | 41,000 | -141.99(-2.34%) |
Jan 20, 2004 | 5967 | 6077 | 5871 | 6064 | 36,200 | +0.00(+0.00%) |
Jan 19, 2004 | 5967 | 6077 | 5871 | 6064 | 0 | +117.91(+1.98%) |
Jan 17, 2004 | 6069 | 6072 | 5914 | 5946 | 47,800 | -117.72(-1.94%) |
Jan 16, 2004 | 6220 | 6249 | 6045 | 6064 | 38,000 | -130.20(-2.10%) |
Jan 15, 2004 | 6162 | 6215 | 6162 | 6194 | 35,600 | +61.14(+1.00%) |
Jan 14, 2004 | 6085 | 6148 | 6012 | 6133 | 33,200 | +65.21(+1.07%) |
Jan 13, 2004 | 6152 | 6152 | 6037 | 6068 | 31,600 | +0.00(+0.00%) |
Jan 12, 2004 | 6152 | 6152 | 6037 | 6068 | 0 | -51.83(-0.85%) |
Jan 10, 2004 | 6242 | 6250 | 6097 | 6120 | 45,200 | +11.05(+0.18%) |
Jan 09, 2004 | 5992 | 6119 | 5992 | 6109 | 31,600 | +151.52(+2.54%) |
Jan 08, 2004 | 5970 | 5985 | 5871 | 5957 | 36,200 | +13.38(+0.23%) |
Jan 07, 2004 | 6069 | 6121 | 5916 | 5944 | 37,600 | -95.36(-1.58%) |
Jan 06, 2004 | 6050 | 6078 | 5965 | 6039 | 33,600 | +0.00(+0.00%) |
Jan 05, 2004 | 6050 | 6078 | 5965 | 6039 | 0 | +12.41(+0.21%) |
Jan 03, 2004 | 5944 | 6034 | 5944 | 6027 | 31,400 | +0.00(+0.00%) |
Jan 02, 2004 | 5944 | 6034 | 5944 | 6027 | 0 | +187.63(+3.21%) |
Jan 01, 2004 | 5812 | 5877 | 5802 | 5839 | 28,200 | +47.11(+0.81%) |
Dec 31, 2003 | 5853 | 5921 | 5763 | 5792 | 34,200 | -5.48(-0.09%) |
Dec 30, 2003 | 5725 | 5814 | 5725 | 5797 | 18,800 | +0.00(+0.00%) |
Dec 29, 2003 | 5725 | 5814 | 5725 | 5797 | 0 | +98.09(+1.72%) |
Dec 27, 2003 | 5651 | 5705 | 5651 | 5699 | 24,400 | +0.00(+0.00%) |
Dec 26, 2003 | 5651 | 5705 | 5651 | 5699 | 0 | +57.32(+1.02%) |
Dec 25, 2003 | 5566 | 5648 | 5560 | 5642 | 30,800 | +77.59(+1.39%) |
Dec 24, 2003 | 5590 | 5616 | 5551 | 5564 | 29,000 | -13.63(-0.24%) |
Dec 23, 2003 | 5548 | 5590 | 5544 | 5578 | 29,200 | +0.00(+0.00%) |
Dec 22, 2003 | 5548 | 5590 | 5544 | 5578 | 0 | +36.61(+0.66%) |
Dec 20, 2003 | 5487 | 5556 | 5487 | 5541 | 33,000 | +86.35(+1.58%) |
Dec 19, 2003 | 5432 | 5466 | 5407 | 5455 | 30,800 | +36.77(+0.68%) |
Dec 18, 2003 | 5437 | 5458 | 5401 | 5418 | 23,600 | -18.82(-0.35%) |
Dec 17, 2003 | 5374 | 5445 | 5351 | 5437 | 30,800 | +46.17(+0.86%) |
Dec 16, 2003 | 5367 | 5399 | 5351 | 5391 | 24,400 | +0.00(+0.00%) |
Dec 15, 2003 | 5367 | 5399 | 5351 | 5391 | 0 | +75.07(+1.41%) |
Dec 13, 2003 | 5321 | 5344 | 5284 | 5316 | 26,400 | +15.85(+0.30%) |
Dec 12, 2003 | 5307 | 5317 | 5254 | 5300 | 25,600 | +14.42(+0.27%) |
Dec 11, 2003 | 5235 | 5301 | 5221 | 5286 | 29,000 | +56.20(+1.07%) |
Dec 10, 2003 | 5143 | 5232 | 5143 | 5229 | 21,600 | +97.80(+1.91%) |
Dec 09, 2003 | 5145 | 5163 | 5090 | 5132 | 29,400 | +0.00(+0.00%) |
Dec 08, 2003 | 5145 | 5163 | 5090 | 5132 | 0 | -0.18(-0.00%) |
Dec 06, 2003 | 5246 | 5263 | 5125 | 5132 | 31,400 | -94.18(-1.80%) |
Dec 05, 2003 | 5229 | 5252 | 5175 | 5226 | 32,200 | +4.00(+0.08%) |
Dec 04, 2003 | 5194 | 5247 | 5178 | 5222 | 25,400 | +35.82(+0.69%) |
Dec 03, 2003 | 5188 | 5205 | 5124 | 5186 | 33,400 | +25.23(+0.49%) |
Dec 02, 2003 | 5087 | 5167 | 5083 | 5161 | 51,200 | +0.00(+0.00%) |
Dec 01, 2003 | 5087 | 5167 | 5083 | 5161 | 0 | +116.03(+2.30%) |
Nov 29, 2003 | 4995 | 5051 | 4991 | 5045 | 30,800 | +55.78(+1.12%) |
Nov 28, 2003 | 4907 | 5000 | 4907 | 4989 | 38,800 | +0.00(+0.00%) |
Nov 27, 2003 | 4907 | 5000 | 4907 | 4989 | 0 | +94.45(+1.93%) |
Nov 26, 2003 | 4845 | 4900 | 4843 | 4895 | 22,200 | +72.44(+1.50%) |
Nov 25, 2003 | 4852 | 4858 | 4804 | 4822 | 20,600 | +0.00(+0.00%) |
Nov 24, 2003 | 4852 | 4858 | 4804 | 4822 | 0 | -16.39(-0.34%) |
Nov 22, 2003 | 4771 | 4852 | 4737 | 4839 | 29,600 | +67.31(+1.41%) |
Nov 21, 2003 | 4841 | 4879 | 4764 | 4771 | 28,800 | -52.50(-1.09%) |
Nov 20, 2003 | 4868 | 4868 | 4801 | 4824 | 31,400 | -67.40(-1.38%) |
Nov 19, 2003 | 4956 | 4981 | 4875 | 4891 | 26,800 | -49.10(-0.99%) |
Nov 18, 2003 | 4907 | 4960 | 4883 | 4940 | 23,400 | +0.00(+0.00%) |
Nov 17, 2003 | 4907 | 4960 | 4883 | 4940 | 0 | +74.40(+1.53%) |
Nov 15, 2003 | 4949 | 4961 | 4854 | 4866 | 32,600 | -83.33(-1.68%) |
Nov 14, 2003 | 5052 | 5053 | 4941 | 4949 | 33,400 | -56.61(-1.13%) |
Nov 13, 2003 | 5041 | 5060 | 4998 | 5006 | 27,200 | -24.87(-0.49%) |
Nov 12, 2003 | 4999 | 5039 | 4989 | 5031 | 29,000 | +32.07(+0.64%) |
Nov 11, 2003 | 4962 | 5018 | 4910 | 4999 | 34,200 | +0.00(+0.00%) |
Nov 10, 2003 | 4962 | 5018 | 4910 | 4999 | 0 | +27.00(+0.54%) |
Nov 08, 2003 | 5071 | 5093 | 4966 | 4972 | 25,200 | -75.97(-1.51%) |
Nov 07, 2003 | 5080 | 5118 | 5030 | 5048 | 34,000 | -17.37(-0.34%) |
Nov 06, 2003 | 5117 | 5128 | 5022 | 5065 | 36,400 | -32.93(-0.65%) |
Nov 05, 2003 | 5096 | 5135 | 5056 | 5098 | 44,200 | +34.81(+0.69%) |
Nov 04, 2003 | 4947 | 5069 | 4947 | 5063 | 40,800 | +0.00(+0.00%) |
Nov 03, 2003 | 4947 | 5069 | 4947 | 5063 | 0 | +156.16(+3.18%) |
Nov 01, 2003 | 4787 | 4913 | 4779 | 4907 | 32,200 | +126.35(+2.64%) |
Oct 31, 2003 | 4752 | 4806 | 4736 | 4781 | 42,200 | +36.42(+0.77%) |
Oct 30, 2003 | 4733 | 4748 | 4684 | 4744 | 34,200 | +36.30(+0.77%) |
Oct 29, 2003 | 4710 | 4748 | 4666 | 4708 | 34,600 | +9.52(+0.20%) |
Oct 28, 2003 | 4802 | 4814 | 4689 | 4698 | 31,400 | +0.00(+0.00%) |
Oct 27, 2003 | 4802 | 4814 | 4689 | 4698 | 0 | -59.09(-1.24%) |
Oct 24, 2003 | 4654 | 4772 | 4600 | 4757 | 38,400 | +108.96(+2.34%) |
Oct 23, 2003 | 4744 | 4756 | 4635 | 4648 | 31,000 | -92.79(-1.96%) |
Oct 22, 2003 | 4773 | 4802 | 4705 | 4741 | 34,000 | -14.52(-0.31%) |
Oct 21, 2003 | 4868 | 4881 | 4727 | 4756 | 39,400 | -95.95(-1.98%) |
Oct 20, 2003 | 4951 | 4951 | 4839 | 4852 | 31,000 | -78.86(-1.60%) |
Oct 17, 2003 | 4912 | 4949 | 4902 | 4931 | 35,400 | +43.21(+0.88%) |
Oct 16, 2003 | 4887 | 4922 | 4865 | 4887 | 39,200 | +32.06(+0.66%) |
Oct 15, 2003 | 4791 | 4868 | 4739 | 4855 | 31,800 | +73.23(+1.53%) |
Oct 14, 2003 | 4866 | 4901 | 4765 | 4782 | 37,600 | -67.24(-1.39%) |
Oct 13, 2003 | 4788 | 4860 | 4787 | 4849 | 29,600 | +80.37(+1.69%) |
Oct 10, 2003 | 4735 | 4781 | 4730 | 4769 | 33,200 | +70.22(+1.49%) |
Oct 09, 2003 | 4643 | 4710 | 4643 | 4699 | 25,400 | +63.82(+1.38%) |
Oct 08, 2003 | 4647 | 4667 | 4587 | 4635 | 28,800 | +1.92(+0.04%) |
Oct 07, 2003 | 4645 | 4688 | 4601 | 4633 | 33,400 | +1.55(+0.03%) |
Oct 06, 2003 | 4568 | 4637 | 4552 | 4631 | 26,400 | +78.47(+1.72%) |
Oct 03, 2003 | 4465 | 4557 | 4465 | 4553 | 33,000 | +97.84(+2.20%) |
Oct 01, 2003 | 4452 | 4487 | 4433 | 4455 | 26,400 | +1.84(+0.04%) |
Sep 30, 2003 | 4428 | 4456 | 4414 | 4453 | 30,400 | +51.19(+1.16%) |
Sep 29, 2003 | 4393 | 4426 | 4386 | 4402 | 31,600 | +19.48(+0.44%) |
Sep 26, 2003 | 4300 | 4389 | 4300 | 4383 | 24,800 | +85.42(+1.99%) |
Sep 25, 2003 | 4347 | 4361 | 4285 | 4297 | 31,000 | -59.24(-1.36%) |
Sep 24, 2003 | 4250 | 4367 | 4230 | 4356 | 30,400 | +124.70(+2.95%) |
Sep 23, 2003 | 4138 | 4240 | 4112 | 4232 | 25,200 | +79.97(+1.93%) |
Sep 22, 2003 | 4231 | 4237 | 4142 | 4152 | 24,600 | -65.40(-1.55%) |
Sep 19, 2003 | 4160 | 4225 | 4098 | 4217 | 35,400 | +82.97(+2.01%) |
Sep 18, 2003 | 4243 | 4252 | 4126 | 4134 | 33,600 | -101.20(-2.39%) |
Sep 17, 2003 | 4299 | 4331 | 4223 | 4235 | 32,200 | -39.40(-0.92%) |
Sep 16, 2003 | 4195 | 4290 | 4135 | 4275 | 40,400 | +80.92(+1.93%) |
Sep 15, 2003 | 4310 | 4310 | 4184 | 4194 | 33,800 | -112.08(-2.60%) |
Sep 12, 2003 | 4408 | 4437 | 4298 | 4306 | 26,600 | -87.22(-1.99%) |
Sep 11, 2003 | 4424 | 4463 | 4381 | 4393 | 25,800 | -41.13(-0.93%) |
Sep 10, 2003 | 4410 | 4438 | 4379 | 4434 | 26,600 | +9.06(+0.20%) |
Sep 09, 2003 | 4459 | 4474 | 4398 | 4425 | 30,400 | -9.05(-0.20%) |
Sep 08, 2003 | 4400 | 4445 | 4400 | 4434 | 25,200 | +65.08(+1.49%) |
Sep 05, 2003 | 4315 | 4372 | 4315 | 4369 | 30,800 | +58.66(+1.36%) |
Sep 04, 2003 | 4276 | 4328 | 4257 | 4311 | 33,000 | +52.57(+1.23%) |
Sep 03, 2003 | 4362 | 4368 | 4249 | 4258 | 28,800 | -81.26(-1.87%) |
Sep 02, 2003 | 4342 | 4358 | 4292 | 4339 | 31,200 | +14.44(+0.33%) |
Sep 01, 2003 | 4248 | 4330 | 4248 | 4325 | 24,800 | +80.03(+1.89%) |
Aug 29, 2003 | 4235 | 4278 | 4229 | 4245 | 35,200 | +32.44(+0.77%) |
Aug 28, 2003 | 4256 | 4256 | 4179 | 4212 | 28,600 | +6.73(+0.16%) |
Aug 27, 2003 | 4173 | 4222 | 4173 | 4206 | 25,600 | +53.27(+1.28%) |
Aug 26, 2003 | 4022 | 4160 | 4022 | 4152 | 28,800 | +147.66(+3.69%) |
Aug 25, 2003 | 4150 | 4171 | 3944 | 4005 | 34,200 | -120.49(-2.92%) |
Aug 22, 2003 | 4147 | 4150 | 4084 | 4125 | 28,000 | +29.73(+0.73%) |
Aug 21, 2003 | 4075 | 4107 | 4073 | 4095 | 27,000 | +38.79(+0.96%) |
Aug 20, 2003 | 4028 | 4066 | 4028 | 4057 | 21,200 | +49.69(+1.24%) |
Aug 19, 2003 | 3986 | 4026 | 3982 | 4007 | 24,400 | +29.18(+0.73%) |
Aug 18, 2003 | 3932 | 3985 | 3928 | 3978 | 19,400 | +56.53(+1.44%) |
Aug 14, 2003 | 3933 | 3959 | 3909 | 3921 | 22,600 | -4.87(-0.12%) |
Aug 13, 2003 | 3910 | 3936 | 3874 | 3926 | 25,200 | +36.66(+0.94%) |
Aug 12, 2003 | 3907 | 3939 | 3879 | 3889 | 27,400 | -4.00(-0.10%) |
Aug 11, 2003 | 3842 | 3916 | 3842 | 3893 | 21,800 | +9.65(+0.25%) |
Aug 08, 2003 | 3824 | 3891 | 3823 | 3884 | 29,200 | +76.93(+2.02%) |
Aug 07, 2003 | 3749 | 3816 | 3734 | 3807 | 24,200 | +65.17(+1.74%) |
Aug 06, 2003 | 3755 | 3799 | 3722 | 3742 | 29,000 | -24.16(-0.64%) |
Aug 05, 2003 | 3846 | 3879 | 3762 | 3766 | 26,000 | -66.68(-1.74%) |
Aug 04, 2003 | 3799 | 3841 | 3786 | 3832 | 19,800 | +17.19(+0.45%) |
Aug 01, 2003 | 3801 | 3831 | 3780 | 3815 | 26,000 | +22.70(+0.60%) |
Jul 31, 2003 | 3797 | 3836 | 3785 | 3793 | 37,000 | +12.19(+0.32%) |
Jul 30, 2003 | 3762 | 3800 | 3760 | 3780 | 22,600 | +15.98(+0.42%) |
Jul 29, 2003 | 3732 | 3771 | 3695 | 3764 | 21,800 | +24.68(+0.66%) |
Jul 28, 2003 | 3746 | 3776 | 3730 | 3740 | 24,600 | +13.30(+0.36%) |
Jul 25, 2003 | 3685 | 3738 | 3662 | 3726 | 25,800 | +58.39(+1.59%) |
Jul 24, 2003 | 3596 | 3677 | 3573 | 3668 | 44,400 | +90.18(+2.52%) |
Jul 23, 2003 | 3572 | 3597 | 3552 | 3578 | 31,800 | +23.76(+0.67%) |
Jul 22, 2003 | 3557 | 3582 | 3534 | 3554 | 22,400 | -15.45(-0.43%) |
Jul 21, 2003 | 3655 | 3665 | 3564 | 3570 | 19,400 | -78.00(-2.14%) |
Jul 18, 2003 | 3651 | 3684 | 3626 | 3648 | 22,000 | -21.33(-0.58%) |
Jul 17, 2003 | 3729 | 3750 | 3660 | 3669 | 22,000 | -52.74(-1.42%) |
Jul 16, 2003 | 3702 | 3729 | 3663 | 3722 | 18,400 | +35.31(+0.96%) |
Jul 15, 2003 | 3719 | 3734 | 3657 | 3686 | 22,800 | -34.41(-0.92%) |
Jul 14, 2003 | 3705 | 3727 | 3705 | 3721 | 21,200 | +44.49(+1.21%) |
Jul 11, 2003 | 3682 | 3715 | 3659 | 3676 | 0 | -3.37(-0.09%) |
Jul 10, 2003 | 3639 | 3684 | 3639 | 3680 | 0 | +58.84(+1.63%) |
Jul 09, 2003 | 3636 | 3645 | 3605 | 3621 | 0 | -8.89(-0.24%) |
Jul 08, 2003 | 3628 | 3646 | 3623 | 3630 | 0 | +17.15(+0.47%) |
Jul 07, 2003 | 3631 | 3645 | 3607 | 3613 | 0 | -9.81(-0.27%) |
Jul 04, 2003 | 3642 | 3662 | 3610 | 3622 | 0 | -17.55(-0.48%) |
Jul 03, 2003 | 3617 | 3662 | 3592 | 3640 | 0 | +38.50(+1.07%) |
Jul 02, 2003 | 3613 | 3641 | 3596 | 3601 | 0 | -3.04(-0.08%) |
Jul 01, 2003 | 3618 | 3623 | 3585 | 3604 | 0 | -2.70(-0.07%) |
Jun 30, 2003 | 3586 | 3633 | 3586 | 3607 | 0 | +24.07(+0.67%) |
Jun 27, 2003 | 3578 | 3590 | 3533 | 3583 | 0 | +30.66(+0.86%) |
Jun 26, 2003 | 3528 | 3565 | 3522 | 3552 | 0 | +35.13(+1.00%) |
Jun 25, 2003 | 3457 | 3527 | 3457 | 3517 | 0 | +69.82(+2.03%) |
Jun 24, 2003 | 3441 | 3473 | 3438 | 3447 | 0 | -13.93(-0.40%) |
Jun 23, 2003 | 3500 | 3510 | 3457 | 3461 | 0 | -38.12(-1.09%) |
Jun 20, 2003 | 3451 | 3503 | 3427 | 3500 | 0 | +44.90(+1.30%) |
Jun 19, 2003 | 3429 | 3467 | 3429 | 3455 | 0 | +23.64(+0.69%) |
Jun 18, 2003 | 3441 | 3453 | 3418 | 3431 | 0 | -0.07(-0.00%) |
Jun 17, 2003 | 3362 | 3436 | 3362 | 3431 | 0 | +94.39(+2.83%) |
Jun 16, 2003 | 3358 | 3362 | 3325 | 3337 | 0 | -17.50(-0.52%) |
Jun 13, 2003 | 3343 | 3364 | 3339 | 3354 | 0 | +16.84(+0.50%) |
Jun 12, 2003 | 3319 | 3341 | 3319 | 3337 | 0 | +22.70(+0.68%) |
Jun 11, 2003 | 3289 | 3328 | 3288 | 3315 | 0 | +25.05(+0.76%) |
Jun 10, 2003 | 3333 | 3350 | 3281 | 3290 | 0 | -47.76(-1.43%) |
Jun 09, 2003 | 3305 | 3351 | 3295 | 3337 | 0 | +34.07(+1.03%) |
Jun 06, 2003 | 3270 | 3314 | 3270 | 3303 | 0 | +41.04(+1.26%) |
Jun 05, 2003 | 3233 | 3274 | 3233 | 3262 | 0 | +45.71(+1.42%) |
Jun 04, 2003 | 3187 | 3220 | 3187 | 3216 | 0 | +34.52(+1.08%) |
Jun 03, 2003 | 3213 | 3214 | 3177 | 3182 | 0 | -24.41(-0.76%) |
Jun 02, 2003 | 3177 | 3220 | 3170 | 3206 | 0 | +25.63(+0.81%) |
May 30, 2003 | 3172 | 3200 | 3159 | 3181 | 0 | +16.50(+0.52%) |
May 29, 2003 | 3117 | 3172 | 3117 | 3164 | 0 | +33.79(+1.08%) |
May 28, 2003 | 3094 | 3133 | 3086 | 3130 | 0 | +48.52(+1.57%) |
May 27, 2003 | 3104 | 3119 | 3077 | 3082 | 0 | -14.75(-0.48%) |
May 26, 2003 | 3051 | 3102 | 3050 | 3097 | 0 | +46.85(+1.54%) |
May 23, 2003 | 3042 | 3060 | 3036 | 3050 | 0 | +9.05(+0.30%) |
May 22, 2003 | 3055 | 3067 | 3033 | 3041 | 0 | -16.30(-0.53%) |
May 21, 2003 | 3068 | 3092 | 3054 | 3057 | 0 | -5.83(-0.19%) |
May 20, 2003 | 3033 | 3066 | 3025 | 3063 | 0 | +19.03(+0.63%) |
May 19, 2003 | 3063 | 3082 | 3040 | 3044 | 0 | -12.69(-0.42%) |
May 16, 2003 | 3019 | 3059 | 3019 | 3057 | 0 | +43.61(+1.45%) |
May 15, 2003 | 2997 | 3017 | 2993 | 3013 | 0 | +19.03(+0.64%) |
May 14, 2003 | 2960 | 2998 | 2960 | 2994 | 0 | +33.32(+1.13%) |
May 13, 2003 | 2947 | 2965 | 2947 | 2961 | 0 | +17.84(+0.61%) |
May 12, 2003 | 2955 | 2965 | 2935 | 2943 | 0 | -7.22(-0.24%) |
May 09, 2003 | 2953 | 2961 | 2946 | 2950 | 0 | -11.60(-0.39%) |
May 08, 2003 | 2980 | 2989 | 2953 | 2962 | 0 | -19.14(-0.64%) |
May 07, 2003 | 2988 | 3003 | 2979 | 2981 | 0 | -12.26(-0.41%) |
May 06, 2003 | 2982 | 3001 | 2972 | 2993 | 0 | +17.53(+0.59%) |
May 05, 2003 | 2977 | 2989 | 2968 | 2975 | 0 | +8.84(+0.30%) |