Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2003 | 5054 | 5071 | 5018 | 5061 | 53,619,000 | +17.50(+0.35%) |
Sep 30, 2003 | 5116 | 5136 | 5001 | 5044 | 59,190,200 | -58.80(-1.15%) |
Sep 29, 2003 | 5113 | 5163 | 5085 | 5102 | 42,661,800 | -29.00(-0.57%) |
Sep 26, 2003 | 5136 | 5160 | 5068 | 5131 | 57,237,800 | -29.30(-0.57%) |
Sep 25, 2003 | 5171 | 5187 | 5124 | 5161 | 68,385,600 | -70.10(-1.34%) |
Sep 24, 2003 | 5225 | 5257 | 5212 | 5231 | 67,233,000 | +18.30(+0.35%) |
Sep 23, 2003 | 5266 | 5275 | 5201 | 5212 | 62,355,400 | -44.80(-0.85%) |
Sep 22, 2003 | 5354 | 5361 | 5253 | 5257 | 57,843,000 | -129.90(-2.41%) |
Sep 19, 2003 | 5445 | 5445 | 5385 | 5387 | 70,620,600 | -35.50(-0.65%) |
Sep 18, 2003 | 5392 | 5425 | 5382 | 5423 | 50,723,600 | +23.70(+0.44%) |
Sep 17, 2003 | 5402 | 5424 | 5387 | 5399 | 49,387,800 | +27.50(+0.51%) |
Sep 16, 2003 | 5340 | 5372 | 5319 | 5371 | 37,447,400 | +39.70(+0.74%) |
Sep 15, 2003 | 5316 | 5356 | 5315 | 5332 | 40,234,400 | +23.90(+0.45%) |
Sep 12, 2003 | 5324 | 5334 | 5266 | 5308 | 43,990,800 | -6.00(-0.11%) |
Sep 11, 2003 | 5282 | 5333 | 5265 | 5314 | 54,142,200 | +7.60(+0.14%) |
Sep 10, 2003 | 5292 | 5320 | 5268 | 5306 | 64,180,800 | +8.40(+0.16%) |
Sep 09, 2003 | 5371 | 5375 | 5285 | 5298 | 58,522,600 | -38.50(-0.72%) |
Sep 08, 2003 | 5308 | 5348 | 5293 | 5336 | 36,949,800 | +25.70(+0.48%) |
Sep 05, 2003 | 5311 | 5320 | 5280 | 5311 | 48,593,600 | +11.80(+0.22%) |
Sep 04, 2003 | 5294 | 5320 | 5270 | 5299 | 57,485,600 | +7.80(+0.15%) |
Sep 03, 2003 | 5245 | 5320 | 5243 | 5291 | 69,180,400 | +106.00(+2.04%) |
Sep 02, 2003 | 5221 | 5228 | 5176 | 5185 | 47,697,200 | -32.60(-0.62%) |
Sep 01, 2003 | 5168 | 5226 | 5160 | 5218 | 36,534,600 | +93.40(+1.82%) |
Aug 29, 2003 | 5227 | 5238 | 5124 | 5124 | 88,413,200 | -76.80(-1.48%) |
Aug 28, 2003 | 5184 | 5243 | 5177 | 5201 | 101,818,800 | +21.00(+0.41%) |
Aug 27, 2003 | 5189 | 5192 | 5151 | 5180 | 38,086,200 | +23.30(+0.45%) |
Aug 26, 2003 | 5189 | 5218 | 5150 | 5157 | 35,680,000 | -15.60(-0.30%) |
Aug 25, 2003 | 5220 | 5223 | 5159 | 5172 | 24,948,400 | -78.40(-1.49%) |
Aug 22, 2003 | 5216 | 5263 | 5203 | 5251 | 48,394,400 | +42.90(+0.82%) |
Aug 21, 2003 | 5160 | 5239 | 5157 | 5208 | 67,726,000 | +54.10(+1.05%) |
Aug 20, 2003 | 5184 | 5192 | 5141 | 5154 | 59,042,600 | -32.50(-0.63%) |
Aug 19, 2003 | 5187 | 5205 | 5169 | 5186 | 73,889,200 | +18.80(+0.36%) |
Aug 18, 2003 | 5144 | 5170 | 5128 | 5167 | 49,629,000 | +30.40(+0.59%) |
Aug 15, 2003 | 5109 | 5137 | 5091 | 5137 | 43,670,200 | +65.60(+1.29%) |
Aug 14, 2003 | 5053 | 5083 | 5039 | 5071 | 36,655,200 | +41.00(+0.82%) |
Aug 13, 2003 | 5088 | 5093 | 5024 | 5030 | 47,284,400 | -19.20(-0.38%) |
Aug 12, 2003 | 5012 | 5064 | 5012 | 5050 | 29,735,200 | +46.60(+0.93%) |
Aug 11, 2003 | 5024 | 5041 | 5000 | 5003 | 29,345,200 | -1.70(-0.03%) |
Aug 08, 2003 | 5004 | 5027 | 4982 | 5005 | 48,416,400 | +19.20(+0.39%) |
Aug 07, 2003 | 5007 | 5015 | 4962 | 4986 | 48,684,200 | -12.30(-0.25%) |
Aug 06, 2003 | 5002 | 5032 | 4985 | 4998 | 58,267,200 | -48.30(-0.96%) |
Aug 05, 2003 | 5031 | 5078 | 5008 | 5046 | 68,486,600 | +56.10(+1.12%) |
Aug 04, 2003 | 5020 | 5060 | 4978 | 4990 | 57,858,400 | -54.80(-1.09%) |
Aug 01, 2003 | 5073 | 5080 | 5027 | 5045 | 62,906,200 | -34.30(-0.68%) |
Jul 31, 2003 | 5049 | 5101 | 5002 | 5079 | 90,419,800 | +35.50(+0.70%) |
Jul 30, 2003 | 4994 | 5044 | 4985 | 5044 | 85,511,800 | +51.00(+1.02%) |
Jul 29, 2003 | 5009 | 5026 | 4968 | 4993 | 72,551,000 | -13.40(-0.27%) |
Jul 28, 2003 | 4998 | 5032 | 4992 | 5006 | 34,510,200 | +60.00(+1.21%) |
Jul 25, 2003 | 4931 | 4988 | 4924 | 4946 | 35,217,400 | -24.60(-0.49%) |
Jul 24, 2003 | 4922 | 4972 | 4894 | 4971 | 45,980,200 | +66.90(+1.36%) |
Jul 23, 2003 | 4904 | 4948 | 4897 | 4904 | 43,796,800 | +32.40(+0.67%) |
Jul 22, 2003 | 4890 | 4895 | 4855 | 4871 | 32,761,400 | -7.90(-0.16%) |
Jul 21, 2003 | 4943 | 4944 | 4869 | 4879 | 30,384,200 | -31.00(-0.63%) |
Jul 18, 2003 | 4916 | 4929 | 4895 | 4910 | 43,523,000 | +4.00(+0.08%) |
Jul 17, 2003 | 4913 | 4922 | 4860 | 4906 | 53,300,600 | -33.90(-0.69%) |
Jul 16, 2003 | 4970 | 4984 | 4905 | 4940 | 58,057,000 | -17.40(-0.35%) |
Jul 15, 2003 | 4964 | 4992 | 4952 | 4958 | 59,019,400 | -25.00(-0.50%) |
Jul 14, 2003 | 4930 | 4990 | 4925 | 4982 | 43,851,800 | +68.50(+1.39%) |
Jul 11, 2003 | 4832 | 4918 | 4821 | 4914 | 64,001,400 | +54.80(+1.13%) |
Jul 10, 2003 | 4864 | 4882 | 4844 | 4859 | 37,033,200 | -9.80(-0.20%) |
Jul 09, 2003 | 4904 | 4918 | 4864 | 4869 | 43,169,000 | -43.00(-0.88%) |
Jul 08, 2003 | 4921 | 4933 | 4872 | 4912 | 47,056,800 | -21.00(-0.43%) |
Jul 07, 2003 | 4862 | 4933 | 4862 | 4933 | 47,623,600 | +104.40(+2.16%) |
Jul 04, 2003 | 4815 | 4834 | 4804 | 4829 | 23,720,600 | +2.60(+0.05%) |
Jul 03, 2003 | 4795 | 4826 | 4753 | 4826 | 61,128,800 | +36.20(+0.76%) |
Jul 02, 2003 | 4769 | 4800 | 4744 | 4790 | 63,127,600 | +89.00(+1.89%) |
Jul 01, 2003 | 4805 | 4823 | 4682 | 4701 | 51,233,600 | -112.90(-2.35%) |
Jun 30, 2003 | 4834 | 4869 | 4812 | 4814 | 82,582,600 | -34.20(-0.71%) |
Jun 27, 2003 | 4864 | 4886 | 4823 | 4848 | 50,116,200 | +0.10(+0.00%) |
Jun 26, 2003 | 4784 | 4866 | 4784 | 4848 | 58,939,000 | +15.70(+0.32%) |
Jun 25, 2003 | 4836 | 4864 | 4797 | 4832 | 48,344,600 | +3.10(+0.06%) |
Jun 24, 2003 | 4836 | 4854 | 4806 | 4829 | 66,892,800 | +3.10(+0.06%) |
Jun 23, 2003 | 4917 | 4917 | 4817 | 4826 | 42,731,400 | -110.90(-2.25%) |
Jun 20, 2003 | 4893 | 4945 | 4890 | 4937 | 103,081,600 | +18.10(+0.37%) |
Jun 19, 2003 | 5000 | 5004 | 4906 | 4919 | 70,833,000 | -73.80(-1.48%) |
Jun 18, 2003 | 4944 | 5011 | 4933 | 4992 | 74,002,000 | +41.70(+0.84%) |
Jun 17, 2003 | 4938 | 4979 | 4922 | 4951 | 79,474,000 | +50.40(+1.03%) |
Jun 16, 2003 | 4777 | 4901 | 4762 | 4900 | 64,355,800 | +105.30(+2.20%) |
Jun 13, 2003 | 4876 | 4895 | 4788 | 4795 | 53,848,400 | -85.10(-1.74%) |
Jun 12, 2003 | 4860 | 4894 | 4850 | 4880 | 99,637,000 | +39.90(+0.82%) |
Jun 11, 2003 | 4817 | 4846 | 4796 | 4840 | 83,288,200 | +51.40(+1.07%) |
Jun 10, 2003 | 4738 | 4806 | 4724 | 4789 | 47,003,800 | +2.20(+0.05%) |
Jun 06, 2003 | 4756 | 4814 | 4738 | 4787 | 66,965,200 | +80.10(+1.70%) |
Jun 05, 2003 | 4764 | 4785 | 4694 | 4707 | 62,830,200 | -41.90(-0.88%) |
Jun 04, 2003 | 4732 | 4749 | 4679 | 4748 | 62,053,800 | +35.40(+0.75%) |
Jun 03, 2003 | 4722 | 4748 | 4693 | 4713 | 45,572,600 | -41.70(-0.88%) |
Jun 02, 2003 | 4708 | 4770 | 4699 | 4755 | 68,882,400 | +124.00(+2.68%) |
May 30, 2003 | 4650 | 4688 | 4617 | 4631 | 69,823,600 | -34.00(-0.73%) |
May 28, 2003 | 4622 | 4672 | 4616 | 4665 | 55,948,000 | +98.00(+2.15%) |
May 27, 2003 | 4538 | 4586 | 4480 | 4567 | 36,571,800 | +29.00(+0.64%) |
May 26, 2003 | 4576 | 4595 | 4530 | 4538 | 17,849,400 | -36.20(-0.79%) |
May 23, 2003 | 4603 | 4615 | 4542 | 4574 | 64,405,800 | +3.30(+0.07%) |
May 22, 2003 | 4496 | 4581 | 4472 | 4571 | 76,352,000 | +120.10(+2.70%) |
May 21, 2003 | 4510 | 4514 | 4436 | 4451 | 45,249,200 | -63.80(-1.41%) |
May 20, 2003 | 4475 | 4522 | 4432 | 4514 | 57,228,400 | +25.00(+0.56%) |
May 19, 2003 | 4536 | 4562 | 4484 | 4489 | 61,018,000 | -105.40(-2.29%) |
May 16, 2003 | 4590 | 4639 | 4573 | 4595 | 64,346,600 | +34.20(+0.75%) |
May 15, 2003 | 4552 | 4573 | 4523 | 4561 | 45,526,600 | +14.00(+0.31%) |
May 14, 2003 | 4529 | 4588 | 4512 | 4547 | 52,257,800 | +8.00(+0.18%) |
May 13, 2003 | 4520 | 4539 | 4479 | 4539 | 43,536,800 | +58.90(+1.31%) |
May 12, 2003 | 4529 | 4535 | 4433 | 4480 | 35,879,600 | -30.80(-0.68%) |
May 09, 2003 | 4525 | 4534 | 4463 | 4510 | 42,536,000 | -10.60(-0.23%) |
May 08, 2003 | 4618 | 4632 | 4518 | 4521 | 41,105,800 | -109.40(-2.36%) |
May 07, 2003 | 4626 | 4674 | 4614 | 4630 | 52,459,800 | -10.00(-0.22%) |
May 06, 2003 | 4568 | 4659 | 4559 | 4640 | 45,172,000 | +60.90(+1.33%) |
May 05, 2003 | 4548 | 4606 | 4548 | 4580 | 35,340,800 | +63.30(+1.40%) |
May 02, 2003 | 4540 | 4545 | 4456 | 4516 | 44,777,200 | -26.40(-0.58%) |
Apr 30, 2003 | 4520 | 4560 | 4496 | 4543 | 51,080,400 | +32.40(+0.72%) |
Apr 29, 2003 | 4579 | 4600 | 4510 | 4510 | 61,589,800 | -46.20(-1.01%) |
Apr 28, 2003 | 4450 | 4568 | 4438 | 4556 | 43,075,200 | +80.60(+1.80%) |
Apr 25, 2003 | 4544 | 4556 | 4464 | 4476 | 52,182,400 | -43.20(-0.96%) |
Apr 24, 2003 | 4556 | 4607 | 4519 | 4519 | 44,261,600 | -67.80(-1.48%) |
Apr 23, 2003 | 4581 | 4632 | 4569 | 4587 | 58,039,600 | +55.60(+1.23%) |
Apr 22, 2003 | 4530 | 4531 | 4462 | 4531 | 26,008,600 | +7.60(+0.17%) |
Apr 17, 2003 | 4503 | 4535 | 4468 | 4524 | 72,902,800 | -33.00(-0.72%) |
Apr 16, 2003 | 4653 | 4675 | 4525 | 4557 | 53,902,400 | -48.60(-1.06%) |
Apr 15, 2003 | 4549 | 4607 | 4532 | 4605 | 60,902,400 | +111.90(+2.49%) |
Apr 14, 2003 | 4464 | 4510 | 4421 | 4493 | 38,575,800 | +45.30(+1.02%) |
Apr 11, 2003 | 4393 | 4516 | 4388 | 4448 | 61,316,200 | +73.90(+1.69%) |
Apr 10, 2003 | 4410 | 4436 | 4374 | 4374 | 56,317,400 | -98.60(-2.20%) |
Apr 09, 2003 | 4429 | 4530 | 4376 | 4473 | 47,991,400 | +7.80(+0.17%) |
Apr 08, 2003 | 4453 | 4512 | 4407 | 4465 | 44,635,200 | -25.70(-0.57%) |
Apr 07, 2003 | 4449 | 4565 | 4449 | 4491 | 57,628,000 | +104.50(+2.38%) |
Apr 05, 2003 | 4309 | 4405 | 4270 | 4386 | 52,938,000 | +59.00(+1.36%) |
Apr 04, 2003 | 4282 | 4364 | 4265 | 4327 | 53,048,600 | +55.10(+1.29%) |
Apr 03, 2003 | 4178 | 4324 | 4178 | 4272 | 65,503,600 | +136.60(+3.30%) |
Apr 02, 2003 | 4105 | 4136 | 4071 | 4136 | 37,259,600 | +49.90(+1.22%) |
Apr 01, 2003 | 4112 | 4113 | 4035 | 4086 | 64,542,600 | +0.00(+0.00%) |
Mar 31, 2003 | 4112 | 4113 | 4035 | 4086 | 0 | -122.00(-2.90%) |
Mar 29, 2003 | 4223 | 4224 | 4162 | 4208 | 39,061,400 | +13.10(+0.31%) |
Mar 28, 2003 | 4211 | 4227 | 4152 | 4194 | 47,121,800 | -52.60(-1.24%) |
Mar 27, 2003 | 4292 | 4296 | 4224 | 4247 | 36,139,800 | -16.50(-0.39%) |
Mar 26, 2003 | 4154 | 4288 | 4110 | 4264 | 54,345,600 | +32.90(+0.78%) |
Mar 25, 2003 | 4372 | 4376 | 4195 | 4231 | 48,827,200 | +0.00(+0.00%) |
Mar 24, 2003 | 4372 | 4376 | 4195 | 4231 | 0 | -222.60(-5.00%) |
Mar 22, 2003 | 4483 | 4483 | 4370 | 4453 | 136,048,192 | +168.10(+3.92%) |
Mar 21, 2003 | 4208 | 4326 | 4180 | 4285 | 59,992,200 | +23.40(+0.55%) |
Mar 20, 2003 | 4174 | 4319 | 4119 | 4262 | 51,310,400 | +96.00(+2.30%) |
Mar 19, 2003 | 4184 | 4254 | 4096 | 4166 | 84,600,000 | +35.30(+0.85%) |
Mar 18, 2003 | 3910 | 4189 | 3861 | 4130 | 51,605,000 | +0.00(+0.00%) |
Mar 17, 2003 | 3910 | 4189 | 3861 | 4130 | 0 | +115.10(+2.87%) |
Mar 15, 2003 | 3841 | 4015 | 3841 | 4015 | 146,343,392 | +222.10(+5.86%) |
Mar 14, 2003 | 3727 | 3822 | 3714 | 3793 | 70,673,400 | +117.90(+3.21%) |
Mar 13, 2003 | 3735 | 3760 | 3618 | 3675 | 72,617,400 | -43.50(-1.17%) |
Mar 12, 2003 | 3715 | 3788 | 3675 | 3719 | 76,474,600 | -13.20(-0.35%) |
Mar 11, 2003 | 3887 | 3896 | 3727 | 3732 | 60,656,400 | +0.00(+0.00%) |
Mar 10, 2003 | 3887 | 3896 | 3727 | 3732 | 0 | -148.20(-3.82%) |
Mar 08, 2003 | 3927 | 3941 | 3856 | 3880 | 57,601,000 | -82.30(-2.08%) |
Mar 07, 2003 | 3985 | 4008 | 3935 | 3963 | 54,427,400 | -3.60(-0.09%) |
Mar 06, 2003 | 4019 | 4032 | 3959 | 3966 | 46,047,400 | -79.80(-1.97%) |
Mar 05, 2003 | 4146 | 4148 | 4046 | 4046 | 88,729,600 | -141.20(-3.37%) |
Mar 04, 2003 | 4166 | 4218 | 4132 | 4187 | 83,932,800 | +0.00(+0.00%) |
Mar 03, 2003 | 4166 | 4218 | 4132 | 4187 | 0 | +39.00(+0.94%) |
Mar 01, 2003 | 4066 | 4150 | 4059 | 4148 | 105,457,400 | +64.50(+1.58%) |
Feb 28, 2003 | 4026 | 4088 | 3998 | 4084 | 95,706,000 | +31.70(+0.78%) |
Feb 27, 2003 | 4154 | 4168 | 4039 | 4052 | 59,633,800 | -43.80(-1.07%) |
Feb 26, 2003 | 4148 | 4151 | 4049 | 4096 | 56,205,000 | -85.50(-2.04%) |
Feb 25, 2003 | 4229 | 4232 | 4174 | 4181 | 33,135,400 | +0.00(+0.00%) |
Feb 24, 2003 | 4229 | 4232 | 4174 | 4181 | 0 | -47.40(-1.12%) |
Feb 22, 2003 | 4172 | 4229 | 4149 | 4229 | 52,214,800 | +14.70(+0.35%) |
Feb 21, 2003 | 4230 | 4281 | 4175 | 4214 | 50,714,800 | +3.10(+0.07%) |
Feb 20, 2003 | 4320 | 4324 | 4211 | 4211 | 58,649,200 | -114.50(-2.65%) |
Feb 19, 2003 | 4354 | 4361 | 4286 | 4325 | 65,305,200 | -54.00(-1.23%) |
Feb 18, 2003 | 4344 | 4390 | 4334 | 4379 | 58,659,200 | +0.00(+0.00%) |
Feb 17, 2003 | 4344 | 4390 | 4334 | 4379 | 0 | +106.40(+2.49%) |
Feb 15, 2003 | 4190 | 4310 | 4189 | 4273 | 48,728,800 | +113.70(+2.73%) |
Feb 14, 2003 | 4127 | 4214 | 4109 | 4159 | 46,922,600 | +7.10(+0.17%) |
Feb 13, 2003 | 4211 | 4226 | 4146 | 4152 | 37,346,000 | -102.20(-2.40%) |
Feb 12, 2003 | 4210 | 4264 | 4192 | 4254 | 46,567,600 | +99.40(+2.39%) |
Feb 11, 2003 | 4238 | 4242 | 4134 | 4155 | 48,707,200 | +0.00(+0.00%) |
Feb 10, 2003 | 4238 | 4242 | 4134 | 4155 | 0 | -67.80(-1.61%) |
Feb 08, 2003 | 4258 | 4294 | 4215 | 4223 | 38,301,200 | -34.50(-0.81%) |
Feb 07, 2003 | 4354 | 4412 | 4222 | 4257 | 50,451,400 | -127.70(-2.91%) |
Feb 06, 2003 | 4363 | 4396 | 4322 | 4385 | 41,495,000 | +30.70(+0.71%) |
Feb 05, 2003 | 4471 | 4471 | 4352 | 4354 | 41,297,800 | -117.60(-2.63%) |
Feb 04, 2003 | 4476 | 4492 | 4426 | 4472 | 34,946,400 | +0.00(+0.00%) |
Feb 03, 2003 | 4476 | 4492 | 4426 | 4472 | 0 | +49.40(+1.12%) |