Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | -211.62(-2.21%) |
Jun 30, 2003 | 9595 | 9642 | 9564 | 9577 | 189,464,000 | -80.09(-0.83%) |
Jun 27, 2003 | 9627 | 9711 | 9614 | 9657 | 165,730,000 | +51.10(+0.53%) |
Jun 26, 2003 | 9551 | 9615 | 9527 | 9606 | 175,699,008 | -22.88(-0.24%) |
Jun 25, 2003 | 9637 | 9670 | 9606 | 9629 | 146,104,800 | -0.36(-0.00%) |
Jun 24, 2003 | 9687 | 9687 | 9572 | 9629 | 256,039,008 | -104.94(-1.08%) |
Jun 23, 2003 | 9919 | 9936 | 9728 | 9734 | 234,125,792 | -196.02(-1.97%) |
Jun 20, 2003 | 9907 | 9932 | 9886 | 9930 | 164,758,000 | -49.80(-0.50%) |
Jun 19, 2003 | 9982 | 10016 | 9936 | 9980 | 251,249,200 | +9.81(+0.10%) |
Jun 18, 2003 | 10058 | 10068 | 9936 | 9970 | 399,708,992 | -60.10(-0.60%) |
Jun 17, 2003 | 10027 | 10042 | 9975 | 10030 | 349,243,008 | +168.12(+1.70%) |
Jun 16, 2003 | 9821 | 9883 | 9820 | 9862 | 225,146,208 | +6.64(+0.07%) |
Jun 13, 2003 | 9728 | 9867 | 9693 | 9856 | 343,513,408 | +118.80(+1.22%) |
Jun 12, 2003 | 9735 | 9755 | 9684 | 9737 | 213,808,400 | +74.78(+0.77%) |
Jun 11, 2003 | 9756 | 9774 | 9645 | 9662 | 273,654,016 | -41.66(-0.43%) |
Jun 10, 2003 | 9642 | 9715 | 9625 | 9704 | 236,373,792 | -29.79(-0.31%) |
Jun 09, 2003 | 9698 | 9734 | 9661 | 9734 | 253,544,192 | +38.88(+0.40%) |
Jun 06, 2003 | 9663 | 9753 | 9611 | 9695 | 518,067,008 | +55.62(+0.58%) |
Jun 05, 2003 | 9779 | 9781 | 9635 | 9639 | 385,946,208 | +273.51(+2.92%) |
Jun 04, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | -297.32(-3.08%) |
Jun 03, 2003 | 9633 | 9683 | 9564 | 9663 | 294,915,392 | +25.29(+0.26%) |
Jun 02, 2003 | 9582 | 9647 | 9580 | 9638 | 257,552,608 | +150.15(+1.58%) |
May 30, 2003 | 9482 | 9558 | 9462 | 9487 | 250,599,008 | -21.17(-0.22%) |
May 29, 2003 | 9521 | 9587 | 9484 | 9509 | 276,446,592 | -2.07(-0.02%) |
May 28, 2003 | 9558 | 9561 | 9483 | 9511 | 321,299,392 | +89.81(+0.95%) |
May 27, 2003 | 9491 | 9491 | 9417 | 9421 | 276,214,208 | -71.90(-0.76%) |
May 26, 2003 | 9413 | 9506 | 9411 | 9493 | 327,703,808 | +188.98(+2.03%) |
May 23, 2003 | 9217 | 9314 | 9209 | 9304 | 305,202,400 | +172.24(+1.89%) |
May 22, 2003 | 9046 | 9148 | 9025 | 9131 | 210,120,000 | +71.69(+0.79%) |
May 21, 2003 | 9069 | 9086 | 9021 | 9060 | 201,113,200 | +9.40(+0.10%) |
May 20, 2003 | 8980 | 9069 | 8974 | 9050 | 149,959,600 | -36.97(-0.41%) |
May 19, 2003 | 9074 | 9107 | 9030 | 9087 | 143,171,008 | -5.81(-0.06%) |
May 16, 2003 | 9148 | 9191 | 9052 | 9093 | 176,184,992 | -32.89(-0.36%) |
May 15, 2003 | 9068 | 9167 | 9056 | 9126 | 214,710,208 | +22.38(+0.25%) |
May 14, 2003 | 9136 | 9217 | 9069 | 9104 | 234,801,200 | -15.35(-0.17%) |
May 13, 2003 | 9166 | 9176 | 9101 | 9119 | 202,533,600 | -36.53(-0.40%) |
May 12, 2003 | 9164 | 9210 | 9151 | 9156 | 286,413,600 | +71.41(+0.79%) |
May 09, 2003 | 8904 | 9084 | 8879 | 9084 | 339,098,816 | -281.34(-3.00%) |
May 08, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | +464.45(+5.22%) |
May 07, 2003 | 8946 | 8950 | 8835 | 8901 | 217,970,400 | +11.83(+0.13%) |
May 06, 2003 | 8907 | 8949 | 8863 | 8889 | 219,887,808 | -27.27(-0.31%) |
May 05, 2003 | 8895 | 8925 | 8875 | 8916 | 203,148,800 | +108.31(+1.23%) |
May 02, 2003 | 8707 | 8818 | 8707 | 8808 | 270,803,808 | -557.32(-5.95%) |
May 01, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | +648.28(+7.44%) |
Apr 30, 2003 | 8758 | 8777 | 8700 | 8717 | 329,440,992 | -27.00(-0.31%) |
Apr 29, 2003 | 8578 | 8758 | 8578 | 8744 | 366,840,800 | +309.18(+3.67%) |
Apr 28, 2003 | 8355 | 8454 | 8355 | 8435 | 237,547,008 | +26.03(+0.31%) |
Apr 25, 2003 | 8352 | 8431 | 8332 | 8409 | 290,400,384 | -33.10(-0.39%) |
Apr 24, 2003 | 8483 | 8490 | 8403 | 8442 | 332,787,584 | -77.49(-0.91%) |
Apr 23, 2003 | 8641 | 8655 | 8494 | 8520 | 320,239,200 | -52.31(-0.61%) |
Apr 22, 2003 | 8531 | 8575 | 8479 | 8572 | 193,228,992 | -7.19(-0.08%) |
Apr 21, 2003 | 8579 | 8579 | 8579 | 8579 | 0 | -0.04(-0.00%) |
Apr 17, 2003 | 8600 | 8603 | 8559 | 8579 | 188,226,400 | -96.00(-1.11%) |
Apr 16, 2003 | 8654 | 8705 | 8609 | 8675 | 171,986,800 | +43.04(+0.50%) |
Apr 15, 2003 | 8600 | 8639 | 8550 | 8632 | 166,040,192 | +98.55(+1.15%) |
Apr 14, 2003 | 8598 | 8598 | 8493 | 8534 | 190,938,000 | -112.10(-1.30%) |
Apr 11, 2003 | 8628 | 8661 | 8553 | 8646 | 254,681,408 | +19.93(+0.23%) |
Apr 10, 2003 | 8598 | 8648 | 8560 | 8626 | 240,883,200 | -11.13(-0.13%) |
Apr 09, 2003 | 8755 | 8755 | 8588 | 8637 | 275,309,600 | -169.81(-1.93%) |
Apr 08, 2003 | 8886 | 8907 | 8786 | 8807 | 205,961,200 | -155.55(-1.74%) |
Apr 07, 2003 | 8839 | 8974 | 8755 | 8962 | 221,557,200 | +139.76(+1.58%) |
Apr 05, 2003 | 8670 | 8846 | 8663 | 8822 | 235,744,400 | +174.29(+2.02%) |
Apr 04, 2003 | 8769 | 8775 | 8639 | 8648 | 222,034,400 | -58.03(-0.67%) |
Apr 03, 2003 | 8587 | 8716 | 8550 | 8706 | 256,060,000 | +109.30(+1.27%) |
Apr 02, 2003 | 8609 | 8612 | 8466 | 8597 | 312,633,216 | -37.56(-0.44%) |
Apr 01, 2003 | 8756 | 8756 | 8587 | 8634 | 324,820,000 | +0.00(+0.00%) |
Mar 31, 2003 | 8756 | 8756 | 8587 | 8634 | 0 | -228.91(-2.58%) |
Mar 29, 2003 | 8864 | 8894 | 8812 | 8863 | 205,900,800 | -8.96(-0.10%) |
Mar 28, 2003 | 9028 | 9028 | 8850 | 8872 | 249,802,592 | -174.77(-1.93%) |
Mar 27, 2003 | 9096 | 9096 | 9028 | 9047 | 144,579,008 | -15.06(-0.17%) |
Mar 26, 2003 | 9012 | 9081 | 9009 | 9062 | 165,816,192 | -46.30(-0.51%) |
Mar 25, 2003 | 9215 | 9263 | 9088 | 9108 | 248,268,800 | +0.00(+0.00%) |
Mar 24, 2003 | 9215 | 9263 | 9088 | 9108 | 0 | -70.74(-0.77%) |
Mar 22, 2003 | 9221 | 9227 | 9146 | 9179 | 239,063,008 | -15.37(-0.17%) |
Mar 21, 2003 | 9244 | 9282 | 9128 | 9195 | 310,922,816 | +35.97(+0.39%) |
Mar 20, 2003 | 8973 | 9198 | 8913 | 9159 | 358,875,008 | +117.08(+1.29%) |
Mar 19, 2003 | 9004 | 9045 | 8977 | 9042 | 226,360,000 | +237.35(+2.70%) |
Mar 18, 2003 | 8901 | 8901 | 8795 | 8804 | 143,293,200 | +0.00(+0.00%) |
Mar 17, 2003 | 8901 | 8901 | 8795 | 8804 | 0 | -152.01(-1.70%) |
Mar 15, 2003 | 8977 | 8996 | 8933 | 8956 | 194,059,392 | +168.72(+1.92%) |
Mar 14, 2003 | 8857 | 8864 | 8764 | 8787 | 202,531,200 | -87.54(-0.99%) |
Mar 13, 2003 | 8825 | 8915 | 8825 | 8875 | 186,314,592 | +15.06(+0.17%) |
Mar 12, 2003 | 8777 | 8861 | 8757 | 8860 | 216,936,608 | -1.94(-0.02%) |
Mar 11, 2003 | 8894 | 8902 | 8822 | 8862 | 205,220,992 | +0.00(+0.00%) |
Mar 10, 2003 | 8894 | 8902 | 8822 | 8862 | 0 | -45.23(-0.51%) |
Mar 08, 2003 | 8917 | 8941 | 8870 | 8907 | 177,031,200 | -55.16(-0.62%) |
Mar 07, 2003 | 9097 | 9104 | 8952 | 8962 | 196,951,392 | -146.92(-1.61%) |
Mar 06, 2003 | 9105 | 9135 | 9059 | 9109 | 177,331,808 | -72.71(-0.79%) |
Mar 05, 2003 | 9218 | 9248 | 9164 | 9182 | 123,162,000 | -86.88(-0.94%) |
Mar 04, 2003 | 9141 | 9316 | 9141 | 9269 | 213,816,000 | +0.00(+0.00%) |
Mar 03, 2003 | 9141 | 9316 | 9141 | 9269 | 0 | +146.11(+1.60%) |
Mar 01, 2003 | 9147 | 9186 | 9111 | 9123 | 149,296,400 | -11.58(-0.13%) |
Feb 28, 2003 | 9073 | 9175 | 9030 | 9134 | 189,162,400 | +17.96(+0.20%) |
Feb 27, 2003 | 9157 | 9163 | 9097 | 9116 | 129,927,000 | -32.20(-0.35%) |
Feb 26, 2003 | 9140 | 9154 | 9103 | 9148 | 188,640,608 | -90.99(-0.98%) |
Feb 25, 2003 | 9303 | 9314 | 9231 | 9239 | 119,645,600 | +0.00(+0.00%) |
Feb 24, 2003 | 9303 | 9314 | 9231 | 9239 | 0 | -11.39(-0.12%) |
Feb 22, 2003 | 9361 | 9365 | 9231 | 9251 | 175,479,200 | -139.62(-1.49%) |
Feb 21, 2003 | 9415 | 9461 | 9381 | 9390 | 157,138,592 | -37.15(-0.39%) |
Feb 20, 2003 | 9461 | 9464 | 9389 | 9428 | 171,202,208 | +30.58(+0.33%) |
Feb 19, 2003 | 9368 | 9418 | 9342 | 9397 | 123,444,800 | +13.37(+0.14%) |
Feb 18, 2003 | 9312 | 9393 | 9312 | 9384 | 193,064,000 | +0.00(+0.00%) |
Feb 17, 2003 | 9312 | 9393 | 9312 | 9384 | 0 | +181.92(+1.98%) |
Feb 15, 2003 | 9201 | 9254 | 9191 | 9202 | 127,095,400 | +28.33(+0.31%) |
Feb 14, 2003 | 9273 | 9283 | 9143 | 9173 | 182,251,200 | -141.47(-1.52%) |
Feb 13, 2003 | 9170 | 9335 | 9163 | 9315 | 173,360,400 | +119.99(+1.30%) |
Feb 12, 2003 | 9237 | 9285 | 9151 | 9195 | 201,740,000 | -37.23(-0.40%) |
Feb 11, 2003 | 9135 | 9232 | 9132 | 9232 | 145,628,000 | +0.00(+0.00%) |
Feb 10, 2003 | 9135 | 9232 | 9132 | 9232 | 0 | +81.19(+0.89%) |
Feb 08, 2003 | 9099 | 9164 | 9073 | 9151 | 153,250,800 | +24.80(+0.27%) |
Feb 07, 2003 | 9178 | 9185 | 9095 | 9126 | 191,530,592 | -54.32(-0.59%) |
Feb 06, 2003 | 9215 | 9239 | 9156 | 9180 | 156,418,400 | -72.24(-0.78%) |
Feb 05, 2003 | 9327 | 9332 | 9208 | 9253 | 157,056,000 | +0.00(+0.00%) |