Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12199 | 12328 | 12199 | 12286 | 317,051,584 | +169.50(+1.40%) |
Jun 29, 2004 | 12168 | 12191 | 12038 | 12116 | 200,208,992 | -78.30(-0.64%) |
Jun 28, 2004 | 12142 | 12230 | 12093 | 12195 | 178,159,200 | +9.10(+0.07%) |
Jun 25, 2004 | 12160 | 12207 | 12071 | 12186 | 226,927,392 | +21.80(+0.18%) |
Jun 24, 2004 | 11924 | 12177 | 11904 | 12164 | 363,437,184 | +313.90(+2.65%) |
Jun 23, 2004 | 11860 | 11920 | 11787 | 11850 | 245,706,592 | +4.20(+0.04%) |
Jun 22, 2004 | 11997 | 12000 | 11782 | 11846 | 227,272,192 | +0.00(+0.00%) |
Jun 21, 2004 | 11997 | 12000 | 11782 | 11846 | 227,272,192 | -9.90(-0.08%) |
Jun 18, 2004 | 11960 | 11960 | 11790 | 11856 | 346,784,800 | -227.40(-1.88%) |
Jun 17, 2004 | 12136 | 12202 | 12037 | 12083 | 220,752,800 | -78.90(-0.65%) |
Jun 16, 2004 | 12246 | 12260 | 12096 | 12162 | 198,920,000 | +111.10(+0.92%) |
Jun 15, 2004 | 12039 | 12166 | 12002 | 12051 | 242,400,000 | -25.90(-0.21%) |
Jun 14, 2004 | 12430 | 12539 | 12054 | 12077 | 349,841,216 | -319.80(-2.58%) |
Jun 11, 2004 | 12439 | 12441 | 12336 | 12396 | 221,738,592 | -26.50(-0.21%) |
Jun 10, 2004 | 12284 | 12459 | 12236 | 12423 | 350,404,992 | +83.00(+0.67%) |
Jun 09, 2004 | 12356 | 12427 | 12284 | 12340 | 246,996,400 | -4.30(-0.03%) |
Jun 08, 2004 | 12412 | 12463 | 12320 | 12344 | 292,640,000 | +17.40(+0.14%) |
Jun 07, 2004 | 12259 | 12361 | 12234 | 12327 | 346,232,608 | +304.20(+2.53%) |
Jun 04, 2004 | 11966 | 12034 | 11909 | 12023 | 213,511,808 | +92.70(+0.78%) |
Jun 03, 2004 | 12200 | 12236 | 11845 | 11930 | 361,592,608 | -271.90(-2.23%) |
Jun 02, 2004 | 12075 | 12235 | 12064 | 12202 | 227,620,000 | +96.30(+0.80%) |
Jun 01, 2004 | 12172 | 12253 | 12077 | 12106 | 206,990,400 | -92.70(-0.76%) |
May 31, 2004 | 12082 | 12199 | 11991 | 12198 | 231,366,208 | +81.30(+0.67%) |
May 28, 2004 | 12090 | 12222 | 12000 | 12117 | 438,692,608 | +133.00(+1.11%) |
May 27, 2004 | 11905 | 11994 | 11839 | 11984 | 377,546,208 | +320.90(+2.75%) |
May 26, 2004 | 11584 | 11687 | 11564 | 11663 | 221,375,200 | -29.60(-0.25%) |
May 25, 2004 | 11617 | 11701 | 11513 | 11693 | 238,825,200 | +29.60(+0.25%) |
May 24, 2004 | 11584 | 11687 | 11564 | 11663 | 221,375,200 | +87.00(+0.75%) |
May 21, 2004 | 11350 | 11602 | 11334 | 11576 | 287,205,184 | +236.40(+2.08%) |
May 20, 2004 | 11415 | 11496 | 11236 | 11340 | 368,108,000 | -129.80(-1.13%) |
May 19, 2004 | 11228 | 11478 | 11228 | 11469 | 492,316,992 | +397.00(+3.59%) |
May 18, 2004 | 11033 | 11133 | 10981 | 11072 | 364,107,200 | +104.70(+0.95%) |
May 17, 2004 | 11207 | 11265 | 10918 | 10968 | 424,576,800 | -309.20(-2.74%) |
May 14, 2004 | 11422 | 11451 | 11246 | 11277 | 279,508,000 | -120.00(-1.05%) |
May 13, 2004 | 11498 | 11536 | 11354 | 11397 | 299,156,000 | -131.30(-1.14%) |
May 12, 2004 | 11591 | 11662 | 11495 | 11528 | 411,966,784 | +20.10(+0.17%) |
May 11, 2004 | 11421 | 11530 | 11332 | 11508 | 334,629,792 | +22.60(+0.20%) |
May 10, 2004 | 11704 | 11704 | 11449 | 11486 | 454,126,592 | -425.30(-3.57%) |
May 07, 2004 | 11903 | 11955 | 11835 | 11911 | 246,272,400 | -99.50(-0.83%) |
May 06, 2004 | 11986 | 12129 | 11955 | 12010 | 289,667,392 | +59.80(+0.50%) |
May 05, 2004 | 12115 | 12115 | 11860 | 11950 | 324,809,408 | -147.80(-1.22%) |
May 04, 2004 | 11989 | 12154 | 11989 | 12098 | 343,117,408 | +147.70(+1.24%) |
May 03, 2004 | 11876 | 11970 | 11871 | 11951 | 176,565,200 | +7.60(+0.06%) |
Apr 30, 2004 | 11898 | 11987 | 11856 | 11943 | 424,674,208 | -62.60(-0.52%) |
Apr 29, 2004 | 11969 | 12042 | 11898 | 12006 | 385,497,216 | -159.70(-1.31%) |
Apr 28, 2004 | 12148 | 12245 | 12144 | 12165 | 223,860,608 | +10.40(+0.09%) |
Apr 27, 2004 | 12142 | 12246 | 12064 | 12155 | 238,440,400 | +22.20(+0.18%) |
Apr 26, 2004 | 12305 | 12310 | 12091 | 12133 | 346,230,016 | -251.20(-2.03%) |
Apr 23, 2004 | 12297 | 12386 | 12244 | 12384 | 315,138,592 | +216.20(+1.78%) |
Apr 22, 2004 | 12236 | 12319 | 12091 | 12168 | 335,120,800 | -59.60(-0.49%) |
Apr 21, 2004 | 12291 | 12303 | 12183 | 12227 | 361,899,008 | -167.10(-1.35%) |
Apr 20, 2004 | 12493 | 12515 | 12347 | 12394 | 315,186,400 | -55.60(-0.45%) |
Apr 19, 2004 | 12452 | 12458 | 12325 | 12450 | 282,117,792 | -8.40(-0.07%) |
Apr 16, 2004 | 12422 | 12510 | 12404 | 12458 | 361,405,408 | -20.90(-0.17%) |
Apr 15, 2004 | 12649 | 12657 | 12358 | 12479 | 565,075,200 | -190.60(-1.50%) |
Apr 14, 2004 | 12892 | 12913 | 12664 | 12670 | 342,191,392 | -361.90(-2.78%) |
Apr 13, 2004 | 13015 | 13126 | 13014 | 13032 | 410,235,584 | +3666.30(+39.15%) |
Apr 12, 2004 | 9366 | 9366 | 9366 | 9366 | 0 | -3543.90(-27.45%) |
Apr 08, 2004 | 12919 | 12980 | 12859 | 12909 | 223,539,808 | -10.60(-0.08%) |
Apr 07, 2004 | 12910 | 12947 | 12870 | 12920 | 261,975,200 | +33.00(+0.26%) |
Apr 06, 2004 | 12886 | 12942 | 12833 | 12887 | 384,408,000 | +3521.50(+37.60%) |
Apr 05, 2004 | 9366 | 9366 | 9366 | 9366 | 0 | -3366.30(-26.44%) |
Apr 03, 2004 | 12727 | 12763 | 12680 | 12732 | 328,993,216 | +55.60(+0.44%) |
Apr 02, 2004 | 12679 | 12702 | 12610 | 12676 | 217,617,408 | -5.50(-0.04%) |
Apr 01, 2004 | 12707 | 12740 | 12580 | 12682 | 243,946,000 | +40.30(+0.32%) |
Mar 31, 2004 | 12556 | 12696 | 12470 | 12641 | 322,012,800 | +214.10(+1.72%) |
Mar 30, 2004 | 12493 | 12506 | 12400 | 12427 | 247,520,800 | +0.00(+0.00%) |
Mar 29, 2004 | 12493 | 12506 | 12400 | 12427 | 0 | -55.90(-0.45%) |
Mar 27, 2004 | 12648 | 12651 | 12471 | 12483 | 393,447,008 | -37.00(-0.30%) |
Mar 26, 2004 | 12580 | 12612 | 12481 | 12520 | 335,181,600 | -157.90(-1.25%) |
Mar 25, 2004 | 12619 | 12699 | 12613 | 12678 | 295,479,616 | +89.70(+0.71%) |
Mar 24, 2004 | 12437 | 12666 | 12424 | 12588 | 298,750,208 | +37.50(+0.30%) |
Mar 23, 2004 | 12593 | 12631 | 12530 | 12551 | 300,501,600 | +0.00(+0.00%) |
Mar 22, 2004 | 12593 | 12631 | 12530 | 12551 | 0 | -239.70(-1.87%) |
Mar 20, 2004 | 12793 | 12851 | 12716 | 12791 | 349,134,016 | -25.60(-0.20%) |
Mar 19, 2004 | 12999 | 13017 | 12787 | 12816 | 259,691,600 | -159.50(-1.23%) |
Mar 18, 2004 | 12948 | 13034 | 12889 | 12976 | 249,012,192 | +43.10(+0.33%) |
Mar 17, 2004 | 12820 | 12948 | 12791 | 12933 | 203,173,408 | +13.20(+0.10%) |
Mar 16, 2004 | 13002 | 13076 | 12912 | 12919 | 274,433,984 | +0.00(+0.00%) |
Mar 15, 2004 | 13002 | 13076 | 12912 | 12919 | 0 | -12.80(-0.10%) |
Mar 13, 2004 | 12810 | 12933 | 12730 | 12932 | 424,573,184 | -91.90(-0.71%) |
Mar 12, 2004 | 12997 | 13080 | 12980 | 13024 | 435,798,400 | -190.10(-1.44%) |
Mar 11, 2004 | 13312 | 13312 | 13129 | 13214 | 383,120,800 | -183.00(-1.37%) |
Mar 10, 2004 | 13545 | 13545 | 13360 | 13397 | 285,855,200 | -176.30(-1.30%) |
Mar 09, 2004 | 13550 | 13678 | 13542 | 13574 | 372,530,208 | +0.00(+0.00%) |
Mar 08, 2004 | 13550 | 13678 | 13542 | 13574 | 0 | +118.70(+0.88%) |
Mar 06, 2004 | 13434 | 13500 | 13403 | 13455 | 220,556,800 | +3.20(+0.02%) |
Mar 05, 2004 | 13473 | 13527 | 13403 | 13452 | 266,665,600 | -2.50(-0.02%) |
Mar 04, 2004 | 13553 | 13567 | 13418 | 13454 | 326,820,800 | -277.20(-2.02%) |
Mar 03, 2004 | 13906 | 13906 | 13706 | 13731 | 265,248,992 | -187.40(-1.35%) |
Mar 02, 2004 | 14021 | 14058 | 13897 | 13919 | 273,032,192 | +0.00(+0.00%) |
Mar 01, 2004 | 14021 | 14058 | 13897 | 13919 | 0 | +11.70(+0.08%) |
Feb 28, 2004 | 13723 | 13935 | 13674 | 13907 | 352,016,800 | +232.40(+1.70%) |
Feb 27, 2004 | 13618 | 13715 | 13602 | 13675 | 211,186,800 | +75.10(+0.55%) |
Feb 26, 2004 | 13773 | 13810 | 13561 | 13600 | 270,160,000 | -156.90(-1.14%) |
Feb 25, 2004 | 13743 | 13890 | 13693 | 13756 | 263,184,400 | -8.70(-0.06%) |
Feb 24, 2004 | 13850 | 13852 | 13691 | 13765 | 249,659,008 | +0.00(+0.00%) |
Feb 23, 2004 | 13850 | 13852 | 13691 | 13765 | 0 | -103.30(-0.74%) |
Feb 21, 2004 | 13890 | 13926 | 13810 | 13868 | 273,567,616 | +1.20(+0.01%) |
Feb 20, 2004 | 13871 | 13940 | 13813 | 13867 | 359,352,192 | -61.20(-0.44%) |
Feb 19, 2004 | 13949 | 13984 | 13880 | 13928 | 324,416,192 | +113.00(+0.82%) |
Feb 18, 2004 | 13854 | 13888 | 13714 | 13815 | 278,327,392 | -16.10(-0.12%) |
Feb 17, 2004 | 13728 | 13858 | 13713 | 13832 | 301,144,608 | +0.00(+0.00%) |
Feb 16, 2004 | 13728 | 13858 | 13713 | 13832 | 0 | +91.70(+0.67%) |
Feb 14, 2004 | 13587 | 13744 | 13526 | 13740 | 422,472,384 | +114.70(+0.84%) |
Feb 13, 2004 | 13680 | 13680 | 13585 | 13625 | 256,107,392 | +100.30(+0.74%) |
Feb 12, 2004 | 13593 | 13659 | 13479 | 13525 | 259,032,608 | +9.10(+0.07%) |
Feb 11, 2004 | 13558 | 13623 | 13490 | 13516 | 369,965,600 | -61.00(-0.45%) |
Feb 10, 2004 | 13437 | 13586 | 13437 | 13577 | 356,736,192 | +0.00(+0.00%) |
Feb 09, 2004 | 13437 | 13586 | 13437 | 13577 | 0 | +267.10(+2.01%) |
Feb 07, 2004 | 13070 | 13321 | 13070 | 13310 | 280,968,192 | +278.70(+2.14%) |
Feb 06, 2004 | 13063 | 13117 | 12983 | 13031 | 196,512,800 | -55.80(-0.43%) |
Feb 05, 2004 | 13058 | 13168 | 13036 | 13087 | 247,102,000 | -3.30(-0.03%) |
Feb 04, 2004 | 12922 | 13095 | 12877 | 13090 | 344,279,200 | +90.00(+0.69%) |
Feb 03, 2004 | 13158 | 13158 | 12986 | 13000 | 321,621,184 | +0.00(+0.00%) |
Feb 02, 2004 | 13158 | 13158 | 12986 | 13000 | 0 | -289.40(-2.18%) |
Jan 31, 2004 | 13315 | 13354 | 13225 | 13289 | 365,242,208 | -44.60(-0.33%) |
Jan 30, 2004 | 13227 | 13341 | 13168 | 13334 | 486,013,408 | -97.80(-0.73%) |
Jan 29, 2004 | 13668 | 13670 | 13400 | 13432 | 463,639,008 | -330.10(-2.40%) |
Jan 28, 2004 | 13738 | 13781 | 13551 | 13762 | 503,585,600 | +34.60(+0.25%) |
Jan 27, 2004 | 13757 | 13764 | 13666 | 13727 | 349,394,400 | +0.00(+0.00%) |
Jan 26, 2004 | 13757 | 13764 | 13666 | 13727 | 0 | +4361.80(+46.57%) |
Jan 23, 2004 | 9366 | 9366 | 9366 | 9366 | 0 | -4385.10(-31.89%) |
Jan 22, 2004 | 13631 | 13777 | 13631 | 13751 | 359,264,000 | +180.20(+1.33%) |
Jan 21, 2004 | 13280 | 13584 | 13269 | 13570 | 406,946,208 | +317.10(+2.39%) |
Jan 20, 2004 | 13187 | 13253 | 13098 | 13253 | 223,116,000 | +0.00(+0.00%) |
Jan 19, 2004 | 13187 | 13253 | 13098 | 13253 | 0 | +85.50(+0.65%) |
Jan 17, 2004 | 13230 | 13290 | 13137 | 13168 | 307,013,792 | -82.00(-0.62%) |
Jan 16, 2004 | 13336 | 13385 | 13199 | 13250 | 251,476,000 | -71.10(-0.53%) |
Jan 15, 2004 | 13289 | 13399 | 13282 | 13321 | 312,642,208 | -75.80(-0.57%) |
Jan 14, 2004 | 13384 | 13447 | 13162 | 13397 | 372,278,208 | +44.50(+0.33%) |
Jan 13, 2004 | 13315 | 13415 | 13264 | 13352 | 391,788,192 | +0.00(+0.00%) |
Jan 12, 2004 | 13315 | 13415 | 13264 | 13352 | 0 | -33.60(-0.25%) |
Jan 10, 2004 | 13326 | 13405 | 13233 | 13386 | 651,739,776 | +182.20(+1.38%) |
Jan 09, 2004 | 13184 | 13256 | 13063 | 13204 | 486,084,192 | +45.90(+0.35%) |
Jan 08, 2004 | 13123 | 13216 | 13096 | 13158 | 381,656,608 | +121.40(+0.93%) |
Jan 07, 2004 | 13064 | 13129 | 12976 | 13036 | 440,100,800 | +31.00(+0.24%) |
Jan 06, 2004 | 12845 | 13009 | 12763 | 13005 | 362,998,400 | +0.00(+0.00%) |
Jan 05, 2004 | 12845 | 13009 | 12763 | 13005 | 0 | +203.80(+1.59%) |
Jan 03, 2004 | 12665 | 12815 | 12665 | 12802 | 305,575,008 | +0.00(+0.00%) |
Jan 02, 2004 | 12665 | 12815 | 12665 | 12802 | 0 | +225.60(+1.79%) |
Jan 01, 2004 | 12530 | 12632 | 12529 | 12576 | 138,292,608 | +49.20(+0.39%) |
Dec 31, 2003 | 12560 | 12644 | 12505 | 12527 | 266,815,008 | +62.40(+0.50%) |
Dec 30, 2003 | 12444 | 12466 | 12337 | 12464 | 153,216,400 | +0.00(+0.00%) |
Dec 29, 2003 | 12444 | 12466 | 12337 | 12464 | 0 | +3098.80(+33.09%) |
Dec 26, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | -3091.20(-24.82%) |
Dec 25, 2003 | 12469 | 12507 | 12447 | 12457 | 120,815,400 | +36.20(+0.29%) |
Dec 24, 2003 | 12516 | 12545 | 12416 | 12420 | 200,947,392 | -67.50(-0.54%) |
Dec 23, 2003 | 12422 | 12499 | 12406 | 12488 | 202,399,392 | +0.00(+0.00%) |
Dec 22, 2003 | 12422 | 12499 | 12406 | 12488 | 0 | +116.20(+0.94%) |
Dec 20, 2003 | 12385 | 12444 | 12300 | 12372 | 220,748,192 | +131.60(+1.08%) |
Dec 19, 2003 | 12226 | 12310 | 12163 | 12240 | 238,431,200 | +47.10(+0.39%) |
Dec 18, 2003 | 12315 | 12338 | 12111 | 12193 | 364,640,000 | -67.20(-0.55%) |
Dec 17, 2003 | 12401 | 12456 | 12167 | 12260 | 1,664,414,848 | -259.90(-2.08%) |
Dec 16, 2003 | 12705 | 12740 | 12504 | 12520 | 258,624,400 | +0.00(+0.00%) |
Dec 15, 2003 | 12705 | 12740 | 12504 | 12520 | 0 | -74.20(-0.59%) |
Dec 13, 2003 | 12632 | 12674 | 12566 | 12594 | 249,958,592 | +39.80(+0.32%) |
Dec 12, 2003 | 12344 | 12590 | 12338 | 12555 | 286,259,200 | +156.20(+1.26%) |
Dec 11, 2003 | 12322 | 12428 | 12310 | 12398 | 212,682,800 | +4.80(+0.04%) |
Dec 10, 2003 | 12245 | 12419 | 12228 | 12394 | 192,253,200 | +216.20(+1.78%) |
Dec 09, 2003 | 12214 | 12215 | 12124 | 12177 | 149,159,200 | +0.00(+0.00%) |
Dec 08, 2003 | 12214 | 12215 | 12124 | 12177 | 0 | -137.30(-1.11%) |
Dec 06, 2003 | 12310 | 12367 | 12236 | 12315 | 155,955,008 | -28.00(-0.23%) |
Dec 05, 2003 | 12380 | 12401 | 12287 | 12343 | 136,335,008 | -18.50(-0.15%) |
Dec 04, 2003 | 12386 | 12481 | 12334 | 12361 | 211,462,208 | -51.00(-0.41%) |
Dec 03, 2003 | 12526 | 12539 | 12404 | 12412 | 277,350,784 | -44.80(-0.36%) |
Dec 02, 2003 | 12306 | 12481 | 12306 | 12457 | 304,013,408 | +0.00(+0.00%) |
Dec 01, 2003 | 12306 | 12481 | 12306 | 12457 | 0 | +139.50(+1.13%) |
Nov 29, 2003 | 12109 | 12340 | 12092 | 12318 | 304,785,408 | +241.50(+2.00%) |
Nov 28, 2003 | 12076 | 12132 | 12015 | 12076 | 157,270,208 | -10.70(-0.09%) |
Nov 27, 2003 | 12011 | 12099 | 11944 | 12087 | 181,084,800 | +78.60(+0.65%) |
Nov 26, 2003 | 12006 | 12065 | 11974 | 12008 | 198,981,600 | +159.50(+1.35%) |
Nov 25, 2003 | 11855 | 11890 | 11794 | 11849 | 130,638,800 | +0.00(+0.00%) |
Nov 24, 2003 | 11855 | 11890 | 11794 | 11849 | 0 | +8.80(+0.07%) |
Nov 22, 2003 | 11718 | 11840 | 11662 | 11840 | 248,169,408 | -5.60(-0.05%) |
Nov 21, 2003 | 11926 | 11949 | 11807 | 11845 | 225,236,192 | -27.60(-0.23%) |
Nov 20, 2003 | 11839 | 11913 | 11798 | 11873 | 286,103,008 | -154.30(-1.28%) |
Nov 19, 2003 | 11967 | 12050 | 11829 | 12027 | 294,217,408 | +30.30(+0.25%) |
Nov 18, 2003 | 11950 | 12010 | 11912 | 11997 | 238,924,608 | +0.00(+0.00%) |
Nov 17, 2003 | 11950 | 12010 | 11912 | 11997 | 0 | -206.50(-1.69%) |
Nov 15, 2003 | 12220 | 12267 | 12164 | 12204 | 159,501,600 | -24.10(-0.20%) |
Nov 14, 2003 | 12117 | 12235 | 12082 | 12228 | 235,380,000 | +256.10(+2.14%) |
Nov 13, 2003 | 12021 | 12060 | 11872 | 11972 | 221,404,000 | -32.10(-0.27%) |
Nov 12, 2003 | 12011 | 12105 | 11946 | 12004 | 227,111,600 | -153.10(-1.26%) |
Nov 11, 2003 | 12225 | 12281 | 12070 | 12157 | 196,562,208 | +0.00(+0.00%) |
Nov 10, 2003 | 12225 | 12281 | 12070 | 12157 | 0 | -58.50(-0.48%) |
Nov 08, 2003 | 12205 | 12256 | 12129 | 12215 | 185,262,000 | +65.10(+0.54%) |
Nov 07, 2003 | 12341 | 12381 | 12060 | 12150 | 363,887,200 | -288.80(-2.32%) |
Nov 06, 2003 | 12392 | 12471 | 12331 | 12439 | 253,731,200 | -1.80(-0.01%) |
Nov 05, 2003 | 12504 | 12537 | 12407 | 12441 | 295,240,384 | +53.90(+0.44%) |
Nov 04, 2003 | 12222 | 12412 | 12222 | 12387 | 309,036,416 | +0.00(+0.00%) |
Nov 03, 2003 | 12222 | 12412 | 12222 | 12387 | 0 | +196.70(+1.61%) |
Nov 01, 2003 | 12140 | 12206 | 12066 | 12190 | 335,968,992 | +46.80(+0.39%) |
Oct 31, 2003 | 12202 | 12202 | 11989 | 12143 | 395,277,408 | +12.80(+0.11%) |
Oct 30, 2003 | 12295 | 12305 | 12117 | 12130 | 321,287,808 | +38.60(+0.32%) |
Oct 29, 2003 | 11844 | 12124 | 11844 | 12092 | 352,302,784 | +342.20(+2.91%) |
Oct 28, 2003 | 11750 | 11803 | 11678 | 11750 | 215,722,000 | +0.00(+0.00%) |
Oct 27, 2003 | 11750 | 11803 | 11678 | 11750 | 0 | +13.30(+0.11%) |
Oct 24, 2003 | 11793 | 11819 | 11558 | 11736 | 380,986,208 | -0.80(-0.01%) |
Oct 23, 2003 | 12028 | 12051 | 11712 | 11737 | 496,926,016 | -501.40(-4.10%) |
Oct 22, 2003 | 12240 | 12284 | 12199 | 12239 | 411,499,808 | -12.10(-0.10%) |
Oct 21, 2003 | 12190 | 12298 | 12161 | 12251 | 373,099,584 | +102.80(+0.85%) |
Oct 20, 2003 | 11985 | 12157 | 11958 | 12148 | 405,878,208 | +103.40(+0.86%) |
Oct 17, 2003 | 12071 | 12089 | 11915 | 12044 | 348,664,000 | +16.90(+0.14%) |
Oct 16, 2003 | 12042 | 12105 | 11952 | 12028 | 349,415,200 | -28.60(-0.24%) |
Oct 15, 2003 | 11900 | 12057 | 11885 | 12056 | 279,679,616 | +200.20(+1.69%) |
Oct 14, 2003 | 12065 | 12065 | 11834 | 11856 | 318,455,008 | -106.00(-0.89%) |
Oct 13, 2003 | 11957 | 11993 | 11832 | 11962 | 261,776,800 | +26.20(+0.22%) |
Oct 10, 2003 | 11944 | 11958 | 11832 | 11936 | 326,066,592 | +135.40(+1.15%) |
Oct 09, 2003 | 11762 | 11821 | 11710 | 11800 | 322,958,016 | +79.60(+0.68%) |
Oct 08, 2003 | 11755 | 11885 | 11649 | 11721 | 464,075,584 | -3.10(-0.03%) |
Oct 07, 2003 | 11709 | 11737 | 11624 | 11724 | 468,226,208 | -10.60(-0.09%) |
Oct 06, 2003 | 11716 | 11838 | 11716 | 11734 | 455,872,800 | +125.80(+1.08%) |
Oct 03, 2003 | 11582 | 11652 | 11542 | 11609 | 469,542,016 | +62.60(+0.54%) |
Oct 02, 2003 | 11372 | 11548 | 11372 | 11546 | 510,367,392 | +2180.60(+23.28%) |
Oct 01, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | -1864.40(-16.60%) |
Sep 30, 2003 | 11227 | 11326 | 11197 | 11230 | 364,087,200 | +88.60(+0.80%) |
Sep 29, 2003 | 11256 | 11256 | 11104 | 11141 | 398,325,792 | -148.90(-1.32%) |
Sep 26, 2003 | 11302 | 11345 | 11216 | 11290 | 381,128,800 | +3.70(+0.03%) |
Sep 25, 2003 | 11273 | 11445 | 11230 | 11286 | 627,774,592 | -9.40(-0.08%) |
Sep 24, 2003 | 11008 | 11299 | 11008 | 11296 | 465,228,000 | +351.50(+3.21%) |
Sep 23, 2003 | 10878 | 10998 | 10842 | 10944 | 247,074,000 | +71.10(+0.65%) |
Sep 22, 2003 | 10920 | 11010 | 10823 | 10873 | 275,224,000 | -95.10(-0.87%) |
Sep 19, 2003 | 11170 | 11205 | 10949 | 10968 | 422,614,016 | -100.80(-0.91%) |
Sep 18, 2003 | 11104 | 11130 | 10985 | 11069 | 269,266,592 | -70.80(-0.64%) |
Sep 17, 2003 | 11166 | 11190 | 11076 | 11140 | 423,082,208 | +68.60(+0.62%) |
Sep 16, 2003 | 10909 | 11075 | 10873 | 11071 | 273,443,392 | +78.70(+0.72%) |
Sep 15, 2003 | 10953 | 11009 | 10872 | 10993 | 259,582,592 | +1627.20(+17.37%) |
Sep 12, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | -1518.00(-13.95%) |
Sep 11, 2003 | 10762 | 10889 | 10762 | 10884 | 226,804,400 | +73.20(+0.68%) |
Sep 10, 2003 | 10948 | 10948 | 10785 | 10810 | 325,025,792 | -236.50(-2.14%) |
Sep 09, 2003 | 11220 | 11242 | 11030 | 11047 | 303,243,584 | -118.50(-1.06%) |
Sep 08, 2003 | 11126 | 11177 | 11077 | 11165 | 331,087,200 | -5.30(-0.05%) |
Sep 05, 2003 | 11165 | 11199 | 11104 | 11171 | 292,797,792 | +32.00(+0.29%) |
Sep 04, 2003 | 11146 | 11196 | 11062 | 11139 | 467,693,600 | +36.20(+0.33%) |
Sep 03, 2003 | 11028 | 11114 | 10990 | 11102 | 385,812,992 | +162.50(+1.49%) |
Sep 02, 2003 | 10940 | 10968 | 10879 | 10940 | 143,388,992 | +36.50(+0.33%) |
Sep 01, 2003 | 10938 | 11039 | 10900 | 10903 | 298,936,384 | -5.60(-0.05%) |
Aug 29, 2003 | 10813 | 10934 | 10804 | 10909 | 406,795,392 | +148.90(+1.38%) |
Aug 28, 2003 | 10694 | 10770 | 10676 | 10760 | 231,081,408 | +81.60(+0.76%) |
Aug 27, 2003 | 10750 | 10798 | 10659 | 10678 | 264,336,992 | -75.40(-0.70%) |
Aug 26, 2003 | 10710 | 10754 | 10630 | 10754 | 291,578,208 | -10.30(-0.10%) |
Aug 25, 2003 | 10733 | 10846 | 10719 | 10764 | 364,139,008 | +3.50(+0.03%) |
Aug 22, 2003 | 10666 | 10769 | 10624 | 10761 | 396,032,192 | +117.10(+1.10%) |
Aug 21, 2003 | 10491 | 10655 | 10474 | 10644 | 407,549,184 | +168.30(+1.61%) |
Aug 20, 2003 | 10462 | 10576 | 10448 | 10475 | 272,315,584 | -34.00(-0.32%) |
Aug 19, 2003 | 10569 | 10618 | 10478 | 10509 | 335,816,608 | -15.70(-0.15%) |
Aug 18, 2003 | 10457 | 10527 | 10424 | 10525 | 345,808,608 | +100.40(+0.96%) |
Aug 15, 2003 | 10427 | 10434 | 10312 | 10425 | 224,160,192 | +50.60(+0.49%) |
Aug 14, 2003 | 10352 | 10374 | 10284 | 10374 | 250,020,800 | +72.50(+0.70%) |
Aug 13, 2003 | 10273 | 10365 | 10257 | 10302 | 368,262,592 | +117.30(+1.15%) |
Aug 12, 2003 | 10126 | 10187 | 10104 | 10184 | 220,316,192 | +90.70(+0.90%) |
Aug 11, 2003 | 9984 | 10100 | 9979 | 10094 | 154,525,408 | +148.28(+1.49%) |
Aug 08, 2003 | 9998 | 10027 | 9924 | 9945 | 229,164,192 | -12.83(-0.13%) |
Aug 07, 2003 | 9999 | 10011 | 9938 | 9958 | 227,656,192 | -29.49(-0.30%) |
Aug 06, 2003 | 10084 | 10084 | 9967 | 9988 | 294,305,600 | -189.86(-1.87%) |
Aug 05, 2003 | 10284 | 10286 | 10175 | 10177 | 177,532,800 | -5.70(-0.06%) |
Aug 04, 2003 | 10208 | 10291 | 10153 | 10183 | 207,461,408 | -65.50(-0.64%) |
Aug 01, 2003 | 10184 | 10293 | 10183 | 10249 | 313,456,608 | +113.80(+1.12%) |
Jul 31, 2003 | 10103 | 10171 | 10065 | 10135 | 287,648,800 | +13.60(+0.13%) |
Jul 30, 2003 | 10181 | 10206 | 10056 | 10121 | 287,519,200 | -77.40(-0.76%) |
Jul 29, 2003 | 10134 | 10223 | 10126 | 10199 | 282,396,992 | +63.70(+0.63%) |
Jul 28, 2003 | 10031 | 10165 | 10031 | 10135 | 242,282,592 | +195.70(+1.97%) |
Jul 25, 2003 | 9885 | 9952 | 9864 | 9939 | 145,578,000 | +16.06(+0.16%) |
Jul 24, 2003 | 9901 | 10008 | 9901 | 9923 | 145,688,192 | +22.58(+0.23%) |
Jul 23, 2003 | 10018 | 10031 | 9898 | 9901 | 207,427,008 | -108.14(-1.08%) |
Jul 22, 2003 | 10059 | 10063 | 9958 | 10009 | 192,202,000 | -94.20(-0.93%) |
Jul 21, 2003 | 10189 | 10203 | 10081 | 10103 | 245,555,008 | -37.90(-0.37%) |
Jul 18, 2003 | 10022 | 10146 | 10012 | 10141 | 1,086,921,216 | +44.10(+0.44%) |
Jul 17, 2003 | 10137 | 10199 | 10035 | 10097 | 207,243,392 | -110.50(-1.08%) |
Jul 16, 2003 | 10116 | 10237 | 10094 | 10207 | 203,045,600 | +71.70(+0.71%) |
Jul 15, 2003 | 10163 | 10180 | 10031 | 10136 | 262,646,208 | +13.10(+0.13%) |
Jul 14, 2003 | 9991 | 10123 | 9980 | 10122 | 225,176,000 | +210.90(+2.13%) |
Jul 11, 2003 | 9884 | 9936 | 9854 | 9912 | 203,948,992 | -71.81(-0.72%) |
Jul 10, 2003 | 10036 | 10052 | 9946 | 9983 | 211,648,192 | -44.09(-0.44%) |
Jul 09, 2003 | 10028 | 10070 | 9998 | 10027 | 283,512,992 | +34.53(+0.35%) |
Jul 08, 2003 | 10010 | 10086 | 9984 | 9993 | 386,310,592 | +100.47(+1.02%) |
Jul 07, 2003 | 9684 | 9905 | 9638 | 9892 | 267,968,192 | +255.59(+2.65%) |
Jul 04, 2003 | 9628 | 9670 | 9570 | 9637 | 156,358,000 | -9.29(-0.10%) |
Jul 03, 2003 | 9689 | 9706 | 9593 | 9646 | 278,702,592 | +43.48(+0.45%) |
Jul 02, 2003 | 9614 | 9650 | 9512 | 9603 | 263,521,408 | +237.12(+2.53%) |