Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5550 | 5559 | 5459 | 5465 | 56,591,000 | -66.10(-1.19%) |
Sep 29, 2004 | 5497 | 5544 | 5497 | 5531 | 43,929,200 | +31.70(+0.58%) |
Sep 28, 2004 | 5434 | 5502 | 5428 | 5500 | 44,355,200 | +53.70(+0.99%) |
Sep 27, 2004 | 5478 | 5478 | 5442 | 5446 | 34,211,200 | -45.30(-0.82%) |
Sep 24, 2004 | 5500 | 5503 | 5469 | 5491 | 36,835,400 | -20.00(-0.36%) |
Sep 23, 2004 | 5548 | 5568 | 5497 | 5511 | 36,898,200 | -61.30(-1.10%) |
Sep 22, 2004 | 5601 | 5621 | 5561 | 5573 | 48,959,000 | -30.10(-0.54%) |
Sep 21, 2004 | 5541 | 5603 | 5539 | 5603 | 37,008,000 | +54.20(+0.98%) |
Sep 20, 2004 | 5525 | 5556 | 5496 | 5548 | 34,229,400 | +5.40(+0.10%) |
Sep 17, 2004 | 5507 | 5557 | 5496 | 5543 | 61,942,000 | +17.40(+0.31%) |
Sep 16, 2004 | 5543 | 5553 | 5490 | 5526 | 45,336,400 | -10.90(-0.20%) |
Sep 15, 2004 | 5540 | 5575 | 5534 | 5537 | 38,671,800 | -1.90(-0.03%) |
Sep 14, 2004 | 5558 | 5564 | 5528 | 5538 | 39,212,200 | -34.80(-0.62%) |
Sep 13, 2004 | 5545 | 5574 | 5533 | 5573 | 31,718,600 | +36.50(+0.66%) |
Sep 10, 2004 | 5525 | 5549 | 5516 | 5537 | 37,012,000 | +14.50(+0.26%) |
Sep 09, 2004 | 5537 | 5546 | 5510 | 5522 | 32,603,800 | -34.20(-0.62%) |
Sep 08, 2004 | 5568 | 5572 | 5541 | 5556 | 31,287,600 | -3.30(-0.06%) |
Sep 07, 2004 | 5551 | 5581 | 5538 | 5560 | 42,434,800 | +17.40(+0.31%) |
Sep 06, 2004 | 5507 | 5558 | 5500 | 5542 | 27,524,600 | +39.90(+0.73%) |
Sep 03, 2004 | 5444 | 5503 | 5430 | 5502 | 37,218,400 | +52.70(+0.97%) |
Sep 02, 2004 | 5450 | 5462 | 5435 | 5450 | 30,678,400 | -18.20(-0.33%) |
Sep 01, 2004 | 5452 | 5476 | 5438 | 5468 | 36,701,400 | +46.30(+0.85%) |
Aug 31, 2004 | 5430 | 5453 | 5413 | 5422 | 51,692,800 | -27.10(-0.50%) |
Aug 30, 2004 | 5458 | 5473 | 5444 | 5449 | 16,554,800 | -15.10(-0.28%) |
Aug 27, 2004 | 5420 | 5467 | 5415 | 5464 | 30,444,400 | +31.50(+0.58%) |
Aug 26, 2004 | 5395 | 5432 | 5395 | 5432 | 36,940,800 | +57.60(+1.07%) |
Aug 25, 2004 | 5396 | 5404 | 5352 | 5375 | 31,909,200 | -5.40(-0.10%) |
Aug 24, 2004 | 5386 | 5404 | 5378 | 5380 | 33,971,400 | -14.10(-0.26%) |
Aug 23, 2004 | 5377 | 5420 | 5355 | 5394 | 38,221,600 | +50.10(+0.94%) |
Aug 20, 2004 | 5347 | 5355 | 5330 | 5344 | 29,534,200 | -7.70(-0.14%) |
Aug 19, 2004 | 5364 | 5369 | 5330 | 5352 | 43,022,400 | +26.70(+0.50%) |
Aug 18, 2004 | 5347 | 5358 | 5303 | 5325 | 40,425,800 | -53.20(-0.99%) |
Aug 17, 2004 | 5351 | 5399 | 5330 | 5378 | 36,443,000 | +24.20(+0.45%) |
Aug 16, 2004 | 5290 | 5355 | 5264 | 5354 | 38,319,800 | +44.40(+0.84%) |
Aug 13, 2004 | 5327 | 5352 | 5299 | 5310 | 54,229,800 | -46.20(-0.86%) |
Aug 12, 2004 | 5378 | 5399 | 5340 | 5356 | 46,260,600 | -13.30(-0.25%) |
Aug 11, 2004 | 5396 | 5396 | 5328 | 5369 | 39,313,400 | -13.70(-0.25%) |
Aug 10, 2004 | 5356 | 5390 | 5346 | 5383 | 34,498,200 | +24.40(+0.46%) |
Aug 09, 2004 | 5402 | 5410 | 5341 | 5359 | 36,074,600 | -44.50(-0.82%) |
Aug 06, 2004 | 5460 | 5478 | 5392 | 5403 | 51,780,200 | -112.10(-2.03%) |
Aug 05, 2004 | 5540 | 5543 | 5510 | 5515 | 43,222,000 | -3.70(-0.07%) |
Aug 04, 2004 | 5545 | 5560 | 5506 | 5519 | 64,881,800 | -69.70(-1.25%) |
Aug 03, 2004 | 5561 | 5597 | 5533 | 5589 | 37,405,800 | +50.80(+0.92%) |
Aug 02, 2004 | 5531 | 5541 | 5503 | 5538 | 34,925,200 | -9.40(-0.17%) |
Jul 30, 2004 | 5560 | 5562 | 5520 | 5547 | 47,368,600 | -6.20(-0.11%) |
Jul 29, 2004 | 5533 | 5566 | 5530 | 5553 | 44,833,200 | +38.70(+0.70%) |
Jul 28, 2004 | 5528 | 5553 | 5492 | 5515 | 47,395,800 | +12.80(+0.23%) |
Jul 27, 2004 | 5452 | 5516 | 5452 | 5502 | 35,863,800 | +57.90(+1.06%) |
Jul 26, 2004 | 5486 | 5501 | 5444 | 5444 | 27,986,600 | -38.00(-0.69%) |
Jul 23, 2004 | 5502 | 5507 | 5458 | 5482 | 32,595,000 | +5.10(+0.09%) |
Jul 22, 2004 | 5512 | 5520 | 5474 | 5477 | 44,846,800 | -84.80(-1.52%) |
Jul 21, 2004 | 5536 | 5571 | 5527 | 5562 | 54,681,400 | +63.50(+1.15%) |
Jul 20, 2004 | 5422 | 5500 | 5416 | 5498 | 59,867,800 | +68.50(+1.26%) |
Jul 19, 2004 | 5456 | 5460 | 5417 | 5430 | 38,298,600 | -31.50(-0.58%) |
Jul 16, 2004 | 5441 | 5480 | 5438 | 5461 | 47,838,400 | -16.70(-0.30%) |
Jul 15, 2004 | 5531 | 5535 | 5470 | 5478 | 39,440,600 | -70.40(-1.27%) |
Jul 14, 2004 | 5504 | 5550 | 5477 | 5548 | 48,563,600 | +17.00(+0.31%) |
Jul 13, 2004 | 5553 | 5554 | 5518 | 5531 | 34,012,600 | -1.40(-0.03%) |
Jul 12, 2004 | 5532 | 5557 | 5518 | 5533 | 27,140,000 | -15.40(-0.28%) |
Jul 09, 2004 | 5557 | 5560 | 5518 | 5548 | 30,747,800 | -30.60(-0.55%) |
Jul 08, 2004 | 5534 | 5579 | 5517 | 5579 | 38,102,800 | +37.30(+0.67%) |
Jul 07, 2004 | 5552 | 5565 | 5538 | 5541 | 36,956,200 | -8.50(-0.15%) |
Jul 06, 2004 | 5596 | 5604 | 5512 | 5550 | 40,816,600 | -38.30(-0.69%) |
Jul 05, 2004 | 5596 | 5623 | 5588 | 5588 | 20,841,000 | -18.60(-0.33%) |
Jul 02, 2004 | 5614 | 5629 | 5592 | 5607 | 29,165,000 | -18.90(-0.34%) |
Jul 01, 2004 | 5645 | 5670 | 5623 | 5626 | 49,599,000 | +6.60(+0.12%) |
Jun 30, 2004 | 5684 | 5693 | 5619 | 5619 | 64,744,000 | -69.20(-1.22%) |
Jun 29, 2004 | 5690 | 5695 | 5660 | 5688 | 42,857,400 | -18.00(-0.32%) |
Jun 28, 2004 | 5677 | 5719 | 5667 | 5706 | 55,684,000 | +24.80(+0.44%) |
Jun 25, 2004 | 5661 | 5689 | 5658 | 5682 | 52,692,400 | +7.00(+0.12%) |
Jun 24, 2004 | 5682 | 5694 | 5656 | 5674 | 46,469,000 | +20.60(+0.36%) |
Jun 23, 2004 | 5670 | 5688 | 5644 | 5654 | 41,000,800 | -4.50(-0.08%) |
Jun 22, 2004 | 5696 | 5707 | 5651 | 5658 | 49,742,800 | -58.10(-1.02%) |
Jun 21, 2004 | 5710 | 5734 | 5703 | 5716 | 27,227,400 | +22.60(+0.40%) |
Jun 18, 2004 | 5685 | 5707 | 5676 | 5694 | 147,487,200 | -12.30(-0.22%) |
Jun 17, 2004 | 5701 | 5729 | 5691 | 5706 | 37,237,600 | -3.80(-0.07%) |
Jun 16, 2004 | 5679 | 5712 | 5666 | 5710 | 46,208,400 | +38.30(+0.68%) |
Jun 15, 2004 | 5628 | 5686 | 5618 | 5672 | 51,416,800 | +38.10(+0.68%) |
Jun 14, 2004 | 5674 | 5682 | 5599 | 5634 | 68,264,800 | -56.40(-0.99%) |
Jun 11, 2004 | 5675 | 5703 | 5669 | 5690 | 24,207,600 | +9.50(+0.17%) |
Jun 10, 2004 | 5702 | 5703 | 5666 | 5680 | 38,270,000 | -34.70(-0.61%) |
Jun 09, 2004 | 5743 | 5752 | 5710 | 5715 | 37,861,800 | -18.30(-0.32%) |
Jun 08, 2004 | 5753 | 5754 | 5706 | 5734 | 41,794,000 | -10.70(-0.19%) |
Jun 07, 2004 | 5723 | 5756 | 5722 | 5744 | 42,722,200 | +55.80(+0.98%) |
Jun 04, 2004 | 5646 | 5696 | 5643 | 5688 | 49,576,200 | +27.90(+0.49%) |
Jun 03, 2004 | 5623 | 5663 | 5618 | 5660 | 39,720,000 | +28.80(+0.51%) |
Jun 02, 2004 | 5606 | 5661 | 5603 | 5632 | 43,475,600 | +42.20(+0.75%) |
Jun 01, 2004 | 5632 | 5645 | 5584 | 5590 | 36,101,800 | -37.60(-0.67%) |
May 28, 2004 | 5721 | 5723 | 5611 | 5627 | 56,938,000 | -78.70(-1.38%) |
May 27, 2004 | 5686 | 5719 | 5681 | 5706 | 38,544,200 | +34.10(+0.60%) |
May 26, 2004 | 5721 | 5724 | 5649 | 5672 | 37,325,400 | +24.80(+0.44%) |
May 25, 2004 | 5654 | 5664 | 5621 | 5647 | 92,043,000 | -34.90(-0.61%) |
May 24, 2004 | 5672 | 5734 | 5672 | 5682 | 37,384,400 | +36.70(+0.65%) |
May 21, 2004 | 5696 | 5698 | 5644 | 5645 | 71,034,400 | -64.90(-1.14%) |
May 20, 2004 | 5677 | 5719 | 5676 | 5710 | 62,331,400 | +0.00(+0.00%) |
May 19, 2004 | 5677 | 5719 | 5676 | 5710 | 62,331,400 | +71.60(+1.27%) |
May 18, 2004 | 5637 | 5655 | 5625 | 5638 | 63,847,200 | +30.50(+0.54%) |
May 17, 2004 | 5630 | 5631 | 5570 | 5608 | 96,142,800 | -77.10(-1.36%) |
May 14, 2004 | 5700 | 5721 | 5664 | 5685 | 54,012,600 | -29.60(-0.52%) |
May 13, 2004 | 5677 | 5715 | 5666 | 5715 | 46,670,000 | +69.70(+1.23%) |
May 12, 2004 | 5738 | 5738 | 5645 | 5645 | 45,836,400 | -78.20(-1.37%) |
May 11, 2004 | 5682 | 5723 | 5671 | 5723 | 62,189,600 | +81.30(+1.44%) |
May 10, 2004 | 5741 | 5757 | 5642 | 5642 | 91,776,400 | -185.90(-3.19%) |
May 07, 2004 | 5833 | 5853 | 5796 | 5828 | 65,598,400 | -4.70(-0.08%) |
May 06, 2004 | 5886 | 5905 | 5816 | 5832 | 59,867,200 | -58.80(-1.00%) |
May 05, 2004 | 5828 | 5896 | 5822 | 5891 | 50,455,800 | +61.50(+1.05%) |
May 04, 2004 | 5847 | 5847 | 5806 | 5830 | 58,095,400 | +12.80(+0.22%) |
May 03, 2004 | 5766 | 5827 | 5752 | 5817 | 44,810,000 | +42.50(+0.74%) |
Apr 30, 2004 | 5763 | 5809 | 5762 | 5774 | 67,940,000 | -9.40(-0.16%) |
Apr 29, 2004 | 5790 | 5807 | 5754 | 5784 | 82,666,200 | -9.10(-0.16%) |
Apr 28, 2004 | 5852 | 5868 | 5793 | 5793 | 71,244,600 | -76.40(-1.30%) |
Apr 27, 2004 | 5887 | 5894 | 5852 | 5869 | 75,580,000 | -11.90(-0.20%) |
Apr 26, 2004 | 5864 | 5899 | 5852 | 5881 | 80,613,200 | +63.10(+1.08%) |
Apr 23, 2004 | 5824 | 5850 | 5794 | 5818 | 57,873,200 | +28.50(+0.49%) |
Apr 22, 2004 | 5797 | 5802 | 5731 | 5790 | 47,787,200 | -5.50(-0.09%) |
Apr 21, 2004 | 5801 | 5829 | 5789 | 5795 | 53,572,800 | -34.10(-0.58%) |
Apr 20, 2004 | 5808 | 5829 | 5793 | 5829 | 74,874,800 | +41.40(+0.72%) |
Apr 19, 2004 | 5757 | 5788 | 5751 | 5788 | 43,779,000 | +17.90(+0.31%) |
Apr 16, 2004 | 5773 | 5787 | 5746 | 5770 | 69,467,400 | -14.70(-0.25%) |
Apr 15, 2004 | 5756 | 5807 | 5738 | 5785 | 71,175,000 | +23.30(+0.40%) |
Apr 14, 2004 | 5775 | 5786 | 5719 | 5761 | 64,993,600 | -43.20(-0.74%) |
Apr 13, 2004 | 5828 | 5845 | 5802 | 5804 | 50,432,000 | +1.10(+0.02%) |
Apr 08, 2004 | 5799 | 5817 | 5786 | 5803 | 32,572,200 | +32.30(+0.56%) |
Apr 07, 2004 | 5776 | 5818 | 5761 | 5771 | 43,672,000 | +3.80(+0.07%) |
Apr 06, 2004 | 5825 | 5828 | 5765 | 5767 | 69,276,000 | -48.00(-0.83%) |
Apr 05, 2004 | 5790 | 5815 | 5756 | 5815 | 48,524,600 | +30.70(+0.53%) |
Apr 03, 2004 | 5717 | 5797 | 5708 | 5785 | 51,870,000 | +67.80(+1.19%) |
Apr 02, 2004 | 5638 | 5717 | 5634 | 5717 | 53,775,000 | +98.20(+1.75%) |
Apr 01, 2004 | 5638 | 5654 | 5608 | 5619 | 64,441,000 | -4.50(-0.08%) |
Mar 31, 2004 | 5636 | 5638 | 5587 | 5623 | 40,797,400 | -21.10(-0.37%) |
Mar 30, 2004 | 5599 | 5646 | 5591 | 5644 | 33,750,400 | +0.00(+0.00%) |
Mar 29, 2004 | 5599 | 5646 | 5591 | 5644 | 0 | +57.20(+1.02%) |
Mar 27, 2004 | 5617 | 5617 | 5562 | 5587 | 56,062,200 | -5.30(-0.09%) |
Mar 26, 2004 | 5549 | 5592 | 5543 | 5592 | 60,763,400 | +88.30(+1.60%) |
Mar 25, 2004 | 5507 | 5543 | 5471 | 5504 | 53,585,400 | -5.80(-0.11%) |
Mar 24, 2004 | 5480 | 5551 | 5475 | 5510 | 54,263,200 | +40.80(+0.75%) |
Mar 23, 2004 | 5587 | 5590 | 5438 | 5469 | 70,122,600 | +0.00(+0.00%) |
Mar 22, 2004 | 5587 | 5590 | 5438 | 5469 | 0 | -152.50(-2.71%) |
Mar 20, 2004 | 5633 | 5643 | 5586 | 5622 | 119,287,000 | +12.00(+0.21%) |
Mar 19, 2004 | 5699 | 5718 | 5609 | 5610 | 58,361,200 | -82.70(-1.45%) |
Mar 18, 2004 | 5670 | 5703 | 5658 | 5692 | 63,464,800 | +46.00(+0.81%) |
Mar 17, 2004 | 5617 | 5676 | 5592 | 5646 | 60,819,600 | +25.90(+0.46%) |
Mar 16, 2004 | 5673 | 5685 | 5608 | 5620 | 68,384,000 | +0.00(+0.00%) |
Mar 15, 2004 | 5673 | 5685 | 5608 | 5620 | 0 | -80.20(-1.41%) |
Mar 13, 2004 | 5629 | 5717 | 5597 | 5700 | 85,927,800 | -6.20(-0.11%) |
Mar 12, 2004 | 5826 | 5827 | 5687 | 5707 | 119,199,200 | -170.40(-2.90%) |
Mar 11, 2004 | 5838 | 5893 | 5835 | 5877 | 59,689,600 | +18.30(+0.31%) |
Mar 10, 2004 | 5871 | 5898 | 5850 | 5859 | 62,295,800 | -25.70(-0.44%) |
Mar 09, 2004 | 5907 | 5916 | 5883 | 5884 | 54,757,200 | +0.00(+0.00%) |
Mar 08, 2004 | 5907 | 5916 | 5883 | 5884 | 0 | -11.30(-0.19%) |
Mar 06, 2004 | 5942 | 5942 | 5880 | 5896 | 61,257,400 | -38.60(-0.65%) |
Mar 05, 2004 | 5895 | 5934 | 5885 | 5934 | 47,918,000 | +62.20(+1.06%) |
Mar 04, 2004 | 5889 | 5899 | 5862 | 5872 | 43,672,400 | -24.10(-0.41%) |
Mar 03, 2004 | 5842 | 5899 | 5838 | 5896 | 54,385,200 | +65.60(+1.13%) |
Mar 02, 2004 | 5813 | 5853 | 5809 | 5831 | 53,285,400 | +0.00(+0.00%) |
Mar 01, 2004 | 5813 | 5853 | 5809 | 5831 | 0 | +32.30(+0.56%) |
Feb 28, 2004 | 5823 | 5859 | 5798 | 5798 | 78,669,800 | +1.00(+0.02%) |
Feb 27, 2004 | 5804 | 5814 | 5768 | 5797 | 65,014,400 | -14.10(-0.24%) |
Feb 26, 2004 | 5807 | 5828 | 5766 | 5812 | 48,219,600 | +9.70(+0.17%) |
Feb 25, 2004 | 5860 | 5864 | 5796 | 5802 | 61,741,200 | -78.40(-1.33%) |
Feb 24, 2004 | 5873 | 5897 | 5861 | 5880 | 57,948,000 | +0.00(+0.00%) |
Feb 23, 2004 | 5873 | 5897 | 5861 | 5880 | 0 | +23.70(+0.40%) |
Feb 21, 2004 | 5882 | 5894 | 5838 | 5856 | 117,474,200 | -18.10(-0.31%) |
Feb 20, 2004 | 5861 | 5896 | 5860 | 5875 | 102,676,000 | +45.80(+0.79%) |
Feb 19, 2004 | 5877 | 5886 | 5820 | 5829 | 67,521,600 | -42.90(-0.73%) |
Feb 18, 2004 | 5864 | 5889 | 5862 | 5872 | 62,075,200 | +13.50(+0.23%) |
Feb 17, 2004 | 5856 | 5865 | 5830 | 5858 | 43,573,800 | +0.00(+0.00%) |
Feb 16, 2004 | 5856 | 5865 | 5830 | 5858 | 0 | +9.10(+0.16%) |
Feb 14, 2004 | 5858 | 5874 | 5833 | 5849 | 73,230,600 | +2.40(+0.04%) |
Feb 13, 2004 | 5885 | 5927 | 5846 | 5847 | 93,610,400 | -35.40(-0.60%) |
Feb 12, 2004 | 5880 | 5909 | 5872 | 5882 | 56,724,600 | +2.10(+0.04%) |
Feb 11, 2004 | 5871 | 5886 | 5850 | 5880 | 46,900,200 | +10.20(+0.17%) |
Feb 10, 2004 | 5827 | 5870 | 5826 | 5870 | 48,895,600 | +0.00(+0.00%) |
Feb 09, 2004 | 5827 | 5870 | 5826 | 5870 | 0 | +58.90(+1.01%) |
Feb 07, 2004 | 5788 | 5811 | 5770 | 5811 | 52,334,000 | +52.70(+0.92%) |
Feb 06, 2004 | 5767 | 5814 | 5758 | 5758 | 49,483,400 | -17.40(-0.30%) |
Feb 05, 2004 | 5714 | 5788 | 5713 | 5776 | 46,553,400 | +40.60(+0.71%) |
Feb 04, 2004 | 5796 | 5796 | 5714 | 5735 | 53,845,000 | -53.30(-0.92%) |
Feb 03, 2004 | 5762 | 5802 | 5758 | 5788 | 39,270,000 | +0.00(+0.00%) |
Feb 02, 2004 | 5762 | 5802 | 5758 | 5788 | 0 | +51.90(+0.90%) |
Jan 31, 2004 | 5785 | 5788 | 5731 | 5736 | 70,168,600 | -31.80(-0.55%) |
Jan 30, 2004 | 5760 | 5794 | 5746 | 5768 | 42,064,600 | -35.10(-0.60%) |
Jan 29, 2004 | 5773 | 5825 | 5771 | 5803 | 47,259,000 | +12.70(+0.22%) |
Jan 28, 2004 | 5785 | 5823 | 5779 | 5791 | 51,958,800 | +42.10(+0.73%) |
Jan 27, 2004 | 5757 | 5767 | 5733 | 5748 | 38,562,000 | +0.00(+0.00%) |
Jan 26, 2004 | 5757 | 5767 | 5733 | 5748 | 0 | -14.20(-0.25%) |
Jan 24, 2004 | 5723 | 5764 | 5718 | 5763 | 43,988,800 | +41.30(+0.72%) |
Jan 23, 2004 | 5715 | 5752 | 5685 | 5721 | 55,368,800 | +36.20(+0.64%) |
Jan 22, 2004 | 5665 | 5706 | 5662 | 5685 | 54,870,000 | +19.70(+0.35%) |
Jan 21, 2004 | 5695 | 5720 | 5658 | 5666 | 48,224,400 | -32.90(-0.58%) |
Jan 20, 2004 | 5705 | 5726 | 5689 | 5698 | 57,167,400 | +0.00(+0.00%) |
Jan 19, 2004 | 5705 | 5726 | 5689 | 5698 | 0 | +3.90(+0.07%) |
Jan 17, 2004 | 5621 | 5694 | 5621 | 5694 | 91,138,000 | +63.50(+1.13%) |
Jan 16, 2004 | 5611 | 5639 | 5597 | 5631 | 75,783,400 | +6.70(+0.12%) |
Jan 15, 2004 | 5555 | 5624 | 5543 | 5624 | 71,959,000 | +65.20(+1.17%) |
Jan 14, 2004 | 5540 | 5581 | 5540 | 5559 | 69,433,200 | +51.40(+0.93%) |
Jan 13, 2004 | 5533 | 5558 | 5496 | 5508 | 73,905,600 | +0.00(+0.00%) |
Jan 12, 2004 | 5533 | 5558 | 5496 | 5508 | 0 | -67.00(-1.20%) |
Jan 10, 2004 | 5621 | 5630 | 5542 | 5575 | 64,582,400 | -30.40(-0.54%) |
Jan 09, 2004 | 5610 | 5655 | 5599 | 5605 | 97,316,800 | +21.70(+0.39%) |
Jan 08, 2004 | 5603 | 5621 | 5563 | 5583 | 53,545,400 | -13.20(-0.24%) |
Jan 07, 2004 | 5589 | 5597 | 5551 | 5597 | 43,946,200 | +13.90(+0.25%) |
Jan 06, 2004 | 5517 | 5583 | 5508 | 5583 | 52,526,600 | +0.00(+0.00%) |
Jan 05, 2004 | 5517 | 5583 | 5508 | 5583 | 0 | +94.90(+1.73%) |
Jan 02, 2004 | 5488 | 5488 | 5488 | 5488 | 0 | +0.00(+0.00%) |
Dec 31, 2003 | 5464 | 5490 | 5462 | 5488 | 21,810,200 | +42.60(+0.78%) |
Dec 30, 2003 | 5432 | 5449 | 5418 | 5445 | 24,966,200 | +0.00(+0.00%) |
Dec 29, 2003 | 5432 | 5449 | 5418 | 5445 | 0 | +28.00(+0.52%) |
Dec 24, 2003 | 5408 | 5417 | 5394 | 5417 | 27,043,000 | +29.40(+0.55%) |
Dec 23, 2003 | 5389 | 5422 | 5388 | 5388 | 36,515,800 | +0.00(+0.00%) |
Dec 22, 2003 | 5389 | 5422 | 5388 | 5388 | 0 | -25.60(-0.47%) |
Dec 20, 2003 | 5442 | 5446 | 5400 | 5413 | 63,777,200 | -2.40(-0.04%) |
Dec 19, 2003 | 5350 | 5426 | 5347 | 5416 | 44,511,800 | +59.30(+1.11%) |
Dec 18, 2003 | 5399 | 5405 | 5350 | 5356 | 56,282,000 | -26.80(-0.50%) |
Dec 17, 2003 | 5405 | 5420 | 5382 | 5383 | 39,060,800 | -43.80(-0.81%) |
Dec 16, 2003 | 5447 | 5454 | 5411 | 5427 | 45,226,000 | +0.00(+0.00%) |
Dec 15, 2003 | 5447 | 5454 | 5411 | 5427 | 0 | +29.50(+0.55%) |
Dec 13, 2003 | 5412 | 5424 | 5374 | 5398 | 42,140,800 | -5.50(-0.10%) |
Dec 12, 2003 | 5365 | 5403 | 5365 | 5403 | 39,180,200 | +58.00(+1.09%) |
Dec 11, 2003 | 5370 | 5376 | 5330 | 5345 | 52,148,200 | -47.30(-0.88%) |
Dec 10, 2003 | 5385 | 5402 | 5366 | 5392 | 42,347,600 | +32.40(+0.60%) |
Dec 09, 2003 | 5345 | 5368 | 5325 | 5360 | 53,204,200 | +0.00(+0.00%) |
Dec 08, 2003 | 5345 | 5368 | 5325 | 5360 | 0 | -5.10(-0.10%) |
Dec 06, 2003 | 5429 | 5434 | 5358 | 5365 | 50,636,200 | -61.90(-1.14%) |
Dec 05, 2003 | 5429 | 5456 | 5417 | 5427 | 55,039,000 | -13.70(-0.25%) |
Dec 04, 2003 | 5372 | 5441 | 5369 | 5441 | 70,728,800 | +62.50(+1.16%) |
Dec 03, 2003 | 5384 | 5390 | 5363 | 5378 | 68,841,600 | +3.30(+0.06%) |
Dec 02, 2003 | 5333 | 5377 | 5333 | 5375 | 47,572,000 | +0.00(+0.00%) |
Dec 01, 2003 | 5333 | 5377 | 5333 | 5375 | 0 | +57.40(+1.08%) |
Nov 29, 2003 | 5318 | 5339 | 5267 | 5318 | 53,028,000 | -2.70(-0.05%) |
Nov 28, 2003 | 5314 | 5336 | 5296 | 5320 | 38,333,200 | +24.20(+0.46%) |
Nov 27, 2003 | 5309 | 5344 | 5296 | 5296 | 56,591,400 | -13.10(-0.25%) |
Nov 26, 2003 | 5310 | 5347 | 5306 | 5309 | 70,666,600 | +4.50(+0.08%) |
Nov 25, 2003 | 5231 | 5306 | 5230 | 5305 | 55,622,000 | +0.00(+0.00%) |
Nov 24, 2003 | 5231 | 5306 | 5230 | 5305 | 0 | +98.30(+1.89%) |
Nov 22, 2003 | 5183 | 5232 | 5179 | 5206 | 59,649,600 | +5.40(+0.10%) |
Nov 21, 2003 | 5221 | 5223 | 5128 | 5201 | 69,359,200 | +3.30(+0.06%) |
Nov 20, 2003 | 5198 | 5212 | 5172 | 5198 | 75,203,400 | -52.30(-1.00%) |
Nov 19, 2003 | 5303 | 5313 | 5243 | 5250 | 50,373,000 | -24.80(-0.47%) |
Nov 18, 2003 | 5316 | 5319 | 5273 | 5275 | 47,803,600 | +0.00(+0.00%) |
Nov 17, 2003 | 5316 | 5319 | 5273 | 5275 | 0 | -95.10(-1.77%) |
Nov 15, 2003 | 5322 | 5380 | 5316 | 5370 | 62,884,400 | +43.90(+0.82%) |
Nov 14, 2003 | 5311 | 5328 | 5281 | 5326 | 79,526,000 | +55.30(+1.05%) |
Nov 13, 2003 | 5264 | 5282 | 5230 | 5271 | 44,046,800 | +10.30(+0.20%) |
Nov 12, 2003 | 5227 | 5264 | 5213 | 5260 | 43,907,600 | +18.10(+0.35%) |
Nov 11, 2003 | 5269 | 5296 | 5242 | 5242 | 31,091,200 | +0.00(+0.00%) |
Nov 10, 2003 | 5269 | 5296 | 5242 | 5242 | 0 | -57.40(-1.08%) |
Nov 08, 2003 | 5268 | 5301 | 5262 | 5300 | 60,603,400 | +63.90(+1.22%) |
Nov 07, 2003 | 5223 | 5242 | 5175 | 5236 | 46,770,800 | +32.50(+0.62%) |
Nov 06, 2003 | 5250 | 5256 | 5185 | 5203 | 60,662,400 | -48.90(-0.93%) |
Nov 05, 2003 | 5298 | 5317 | 5252 | 5252 | 78,288,400 | -67.50(-1.27%) |
Nov 04, 2003 | 5227 | 5321 | 5224 | 5320 | 44,779,400 | +0.00(+0.00%) |
Nov 03, 2003 | 5227 | 5321 | 5224 | 5320 | 0 | +108.20(+2.08%) |
Nov 01, 2003 | 5203 | 5217 | 5186 | 5211 | 41,281,400 | -11.80(-0.23%) |
Oct 31, 2003 | 5176 | 5240 | 5159 | 5223 | 51,251,000 | +45.70(+0.88%) |
Oct 30, 2003 | 5222 | 5231 | 5159 | 5178 | 66,782,800 | -7.70(-0.15%) |
Oct 29, 2003 | 5158 | 5208 | 5158 | 5185 | 109,153,200 | +27.60(+0.54%) |
Oct 28, 2003 | 5156 | 5178 | 5145 | 5158 | 34,788,800 | +0.00(+0.00%) |
Oct 27, 2003 | 5156 | 5178 | 5145 | 5158 | 0 | +33.90(+0.66%) |
Oct 24, 2003 | 5129 | 5149 | 5101 | 5124 | 50,823,800 | +0.70(+0.01%) |
Oct 23, 2003 | 5102 | 5150 | 5091 | 5123 | 47,647,000 | -53.60(-1.04%) |
Oct 22, 2003 | 5259 | 5271 | 5171 | 5177 | 55,173,000 | -81.30(-1.55%) |
Oct 21, 2003 | 5293 | 5298 | 5242 | 5258 | 50,554,600 | -8.70(-0.17%) |
Oct 20, 2003 | 5239 | 5267 | 5228 | 5267 | 39,985,600 | +19.30(+0.37%) |
Oct 17, 2003 | 5259 | 5298 | 5232 | 5247 | 40,072,200 | -15.60(-0.30%) |
Oct 16, 2003 | 5252 | 5291 | 5240 | 5263 | 33,909,200 | +0.40(+0.01%) |
Oct 15, 2003 | 5276 | 5302 | 5238 | 5262 | 56,213,800 | +8.50(+0.16%) |
Oct 14, 2003 | 5289 | 5292 | 5226 | 5254 | 37,005,600 | -18.80(-0.36%) |
Oct 13, 2003 | 5205 | 5275 | 5205 | 5273 | 35,528,200 | +68.30(+1.31%) |
Oct 10, 2003 | 5211 | 5233 | 5183 | 5204 | 40,141,600 | -13.30(-0.25%) |
Oct 09, 2003 | 5154 | 5218 | 5124 | 5218 | 41,354,600 | +71.60(+1.39%) |
Oct 08, 2003 | 5114 | 5196 | 5095 | 5146 | 43,721,800 | +22.50(+0.44%) |
Oct 07, 2003 | 5167 | 5169 | 5088 | 5124 | 48,036,000 | -37.80(-0.73%) |
Oct 06, 2003 | 5188 | 5202 | 5146 | 5162 | 28,609,400 | -41.60(-0.80%) |
Oct 03, 2003 | 5089 | 5207 | 5084 | 5203 | 50,744,000 | +125.20(+2.47%) |
Oct 02, 2003 | 5115 | 5123 | 5065 | 5078 | 49,057,600 | +16.90(+0.33%) |