Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10805 | 10805 | 10719 | 10771 | 89,000 | -81.70(-0.75%) |
Oct 28, 2004 | 10809 | 10895 | 10798 | 10853 | 93,000 | +161.10(+1.51%) |
Oct 27, 2004 | 10741 | 10777 | 10657 | 10692 | 70,600 | +19.50(+0.18%) |
Oct 26, 2004 | 10652 | 10684 | 10627 | 10672 | 62,600 | +13.30(+0.12%) |
Oct 25, 2004 | 10719 | 10719 | 10575 | 10659 | 72,600 | -197.90(-1.82%) |
Oct 22, 2004 | 10849 | 10892 | 10811 | 10857 | 78,800 | +67.90(+0.63%) |
Oct 21, 2004 | 10882 | 10901 | 10753 | 10789 | 78,000 | -93.00(-0.85%) |
Oct 20, 2004 | 10992 | 10992 | 10854 | 10882 | 88,000 | -182.70(-1.65%) |
Oct 19, 2004 | 11028 | 11107 | 11024 | 11065 | 65,200 | +99.30(+0.91%) |
Oct 18, 2004 | 11022 | 11022 | 10914 | 10966 | 59,800 | -17.40(-0.16%) |
Oct 15, 2004 | 10960 | 11016 | 10913 | 10983 | 83,600 | -51.30(-0.46%) |
Oct 14, 2004 | 11151 | 11151 | 11033 | 11034 | 99,200 | -161.70(-1.44%) |
Oct 13, 2004 | 11236 | 11307 | 11196 | 11196 | 63,600 | -5.80(-0.05%) |
Oct 12, 2004 | 11295 | 11321 | 11182 | 11202 | 74,200 | -147.50(-1.30%) |
Oct 11, 2004 | 11311 | 11370 | 11303 | 11349 | 80,200 | +0.00(+0.00%) |
Oct 08, 2004 | 11311 | 11370 | 11303 | 11349 | 80,200 | -5.30(-0.05%) |
Oct 07, 2004 | 11399 | 11410 | 11337 | 11355 | 80,000 | -30.80(-0.27%) |
Oct 06, 2004 | 11222 | 11408 | 11218 | 11385 | 93,600 | +103.60(+0.92%) |
Oct 05, 2004 | 11257 | 11305 | 11242 | 11282 | 78,000 | +2.20(+0.02%) |
Oct 04, 2004 | 11112 | 11283 | 11105 | 11280 | 94,400 | +294.40(+2.68%) |
Oct 01, 2004 | 10893 | 10987 | 10893 | 10985 | 84,400 | +161.60(+1.49%) |
Sep 30, 2004 | 10870 | 10928 | 10824 | 10824 | 73,800 | +37.50(+0.35%) |
Sep 29, 2004 | 10874 | 10874 | 10770 | 10786 | 66,800 | -29.50(-0.27%) |
Sep 28, 2004 | 10806 | 10822 | 10738 | 10816 | 66,000 | -43.70(-0.40%) |
Sep 27, 2004 | 10863 | 10888 | 10783 | 10859 | 56,400 | -35.90(-0.33%) |
Sep 24, 2004 | 10934 | 10934 | 10826 | 10895 | 75,400 | -124.20(-1.13%) |
Sep 23, 2004 | 11111 | 11136 | 10964 | 11019 | 73,000 | +0.00(+0.00%) |
Sep 22, 2004 | 11111 | 11136 | 10964 | 11019 | 73,000 | -61.50(-0.56%) |
Sep 21, 2004 | 11148 | 11151 | 11060 | 11081 | 78,800 | -1.60(-0.01%) |
Sep 20, 2004 | 11132 | 11146 | 11046 | 11082 | 75,800 | +0.00(+0.00%) |
Sep 17, 2004 | 11132 | 11146 | 11046 | 11082 | 75,800 | -56.90(-0.51%) |
Sep 16, 2004 | 11093 | 11178 | 11090 | 11139 | 76,000 | -19.20(-0.17%) |
Sep 15, 2004 | 11279 | 11286 | 11159 | 11159 | 96,800 | -137.00(-1.21%) |
Sep 14, 2004 | 11313 | 11352 | 11274 | 11296 | 92,200 | +42.50(+0.38%) |
Sep 13, 2004 | 11140 | 11258 | 11131 | 11253 | 86,200 | +169.90(+1.53%) |
Sep 10, 2004 | 11090 | 11090 | 10960 | 11083 | 168,400 | -87.80(-0.79%) |
Sep 09, 2004 | 11276 | 11330 | 11146 | 11171 | 104,000 | -108.20(-0.96%) |
Sep 08, 2004 | 11345 | 11358 | 11270 | 11279 | 89,200 | -19.70(-0.17%) |
Sep 07, 2004 | 11275 | 11312 | 11227 | 11299 | 3,200 | +54.50(+0.48%) |
Sep 06, 2004 | 11087 | 11270 | 11057 | 11244 | 94,400 | +221.90(+2.01%) |
Sep 03, 2004 | 11182 | 11187 | 11013 | 11022 | 75,000 | -130.30(-1.17%) |
Sep 02, 2004 | 11179 | 11190 | 11098 | 11153 | 62,000 | +25.50(+0.23%) |
Sep 01, 2004 | 11105 | 11169 | 11102 | 11127 | 66,000 | +45.50(+0.41%) |
Aug 31, 2004 | 11119 | 11154 | 11042 | 11082 | 66,200 | -102.70(-0.92%) |
Aug 30, 2004 | 11181 | 11226 | 11129 | 11184 | 61,000 | -25.10(-0.22%) |
Aug 27, 2004 | 11148 | 11210 | 11108 | 11210 | 58,200 | +80.30(+0.72%) |
Aug 26, 2004 | 11196 | 11226 | 11102 | 11129 | 105,200 | -0.70(-0.01%) |
Aug 25, 2004 | 10960 | 11144 | 10934 | 11130 | 84,800 | +144.70(+1.32%) |
Aug 24, 2004 | 10979 | 11016 | 10897 | 10985 | 60,800 | +24.30(+0.22%) |
Aug 23, 2004 | 10962 | 11008 | 10948 | 10961 | 61,600 | +71.90(+0.66%) |
Aug 20, 2004 | 10859 | 10939 | 10837 | 10889 | 67,000 | -14.40(-0.13%) |
Aug 19, 2004 | 10862 | 10909 | 10831 | 10904 | 63,400 | +129.20(+1.20%) |
Aug 18, 2004 | 10725 | 10774 | 10659 | 10774 | 51,600 | +48.30(+0.45%) |
Aug 17, 2004 | 10772 | 10803 | 10706 | 10726 | 52,600 | +38.20(+0.36%) |
Aug 16, 2004 | 10729 | 10730 | 10546 | 10688 | 59,800 | -69.40(-0.65%) |
Aug 13, 2004 | 10902 | 10904 | 10757 | 10757 | 65,600 | -270.90(-2.46%) |
Aug 12, 2004 | 11005 | 11092 | 11005 | 11028 | 54,200 | -21.40(-0.19%) |
Aug 11, 2004 | 11050 | 11076 | 10997 | 11050 | 66,600 | +96.00(+0.88%) |
Aug 10, 2004 | 10850 | 10972 | 10850 | 10954 | 67,200 | +44.80(+0.41%) |
Aug 09, 2004 | 10828 | 10916 | 10737 | 10909 | 70,200 | -63.90(-0.58%) |
Aug 06, 2004 | 10945 | 10974 | 10895 | 10973 | 78,000 | -88.30(-0.80%) |
Aug 05, 2004 | 11060 | 11105 | 10981 | 11061 | 74,200 | +50.90(+0.46%) |
Aug 04, 2004 | 11078 | 11085 | 10889 | 11010 | 78,000 | -130.60(-1.17%) |
Aug 03, 2004 | 11230 | 11259 | 11102 | 11141 | 70,600 | -81.60(-0.73%) |
Aug 02, 2004 | 11274 | 11280 | 11162 | 11222 | 64,600 | -103.60(-0.91%) |
Jul 30, 2004 | 11211 | 11326 | 11210 | 11326 | 71,600 | +209.00(+1.88%) |
Jul 29, 2004 | 11187 | 11189 | 11019 | 11117 | 67,800 | -87.60(-0.78%) |
Jul 28, 2004 | 11134 | 11236 | 11133 | 11204 | 66,600 | +172.90(+1.57%) |
Jul 27, 2004 | 11126 | 11181 | 11028 | 11032 | 69,800 | -128.00(-1.15%) |
Jul 26, 2004 | 11100 | 11160 | 11066 | 11160 | 52,400 | -27.80(-0.25%) |
Jul 23, 2004 | 11264 | 11264 | 11170 | 11187 | 61,800 | -97.70(-0.87%) |
Jul 22, 2004 | 11311 | 11311 | 11228 | 11285 | 51,400 | -148.90(-1.30%) |
Jul 21, 2004 | 11335 | 11434 | 11327 | 11434 | 60,400 | +175.50(+1.56%) |
Jul 20, 2004 | 11318 | 11318 | 11192 | 11258 | 64,400 | -177.60(-1.55%) |
Jul 19, 2004 | 11328 | 11475 | 11243 | 11436 | 79,200 | +0.00(+0.00%) |
Jul 16, 2004 | 11328 | 11475 | 11243 | 11436 | 79,200 | +26.90(+0.24%) |
Jul 15, 2004 | 11413 | 11440 | 11316 | 11409 | 75,800 | +52.40(+0.46%) |
Jul 14, 2004 | 11663 | 11664 | 11357 | 11357 | 91,600 | -251.90(-2.17%) |
Jul 13, 2004 | 11544 | 11609 | 11501 | 11609 | 65,800 | +26.30(+0.23%) |
Jul 12, 2004 | 11533 | 11599 | 11474 | 11582 | 62,600 | +158.80(+1.39%) |
Jul 09, 2004 | 11283 | 11450 | 11283 | 11424 | 68,800 | +101.30(+0.89%) |
Jul 08, 2004 | 11373 | 11411 | 11280 | 11322 | 61,600 | -62.70(-0.55%) |
Jul 07, 2004 | 11360 | 11429 | 11251 | 11385 | 70,400 | -90.40(-0.79%) |
Jul 06, 2004 | 11536 | 11607 | 11475 | 11475 | 56,200 | -66.40(-0.58%) |
Jul 05, 2004 | 11623 | 11649 | 11512 | 11542 | 52,400 | -179.80(-1.53%) |
Jul 02, 2004 | 11782 | 11782 | 11693 | 11722 | 57,800 | -174.50(-1.47%) |
Jul 01, 2004 | 11933 | 11988 | 11890 | 11896 | 64,600 | +37.10(+0.31%) |
Jun 30, 2004 | 11870 | 11888 | 11808 | 11859 | 68,000 | -1.90(-0.02%) |
Jun 29, 2004 | 11817 | 11886 | 11788 | 11861 | 83,000 | -23.30(-0.20%) |
Jun 28, 2004 | 11802 | 11884 | 11775 | 11884 | 67,800 | +103.70(+0.88%) |
Jun 25, 2004 | 11743 | 11780 | 11661 | 11780 | 77,600 | +36.20(+0.31%) |
Jun 24, 2004 | 11652 | 11744 | 11649 | 11744 | 84,200 | +163.60(+1.41%) |
Jun 23, 2004 | 11642 | 11679 | 11547 | 11581 | 83,400 | -0.70(-0.01%) |
Jun 22, 2004 | 11547 | 11581 | 11472 | 11581 | 70,400 | -18.90(-0.16%) |
Jun 21, 2004 | 11474 | 11729 | 11474 | 11600 | 68,600 | +218.10(+1.92%) |
Jun 18, 2004 | 11553 | 11555 | 11310 | 11382 | 61,000 | -225.80(-1.95%) |
Jun 17, 2004 | 11630 | 11649 | 11510 | 11608 | 61,200 | -33.80(-0.29%) |
Jun 16, 2004 | 11492 | 11674 | 11492 | 11642 | 79,400 | +254.00(+2.23%) |
Jun 15, 2004 | 11457 | 11483 | 11349 | 11388 | 72,200 | -104.00(-0.91%) |
Jun 14, 2004 | 11496 | 11623 | 11475 | 11492 | 68,200 | -35.10(-0.30%) |
Jun 11, 2004 | 11595 | 11638 | 11486 | 11527 | 134,000 | -49.20(-0.43%) |
Jun 10, 2004 | 11378 | 11625 | 11367 | 11576 | 81,400 | +126.30(+1.10%) |
Jun 09, 2004 | 11515 | 11521 | 11419 | 11450 | 73,600 | -72.20(-0.63%) |
Jun 08, 2004 | 11534 | 11543 | 11453 | 11522 | 79,000 | +82.00(+0.72%) |
Jun 07, 2004 | 11213 | 11486 | 11213 | 11440 | 80,000 | +311.90(+2.80%) |
Jun 04, 2004 | 11057 | 11128 | 11017 | 11128 | 69,400 | +101.00(+0.92%) |
Jun 03, 2004 | 11276 | 11358 | 10964 | 11027 | 97,600 | -215.30(-1.92%) |
Jun 02, 2004 | 11283 | 11283 | 11185 | 11242 | 69,600 | -54.50(-0.48%) |
Jun 01, 2004 | 11205 | 11338 | 11170 | 11297 | 75,000 | +60.40(+0.54%) |
May 31, 2004 | 11289 | 11297 | 11101 | 11236 | 76,200 | -73.20(-0.65%) |
May 28, 2004 | 11267 | 11345 | 11256 | 11310 | 97,800 | +143.60(+1.29%) |
May 27, 2004 | 11164 | 11220 | 11119 | 11166 | 66,600 | +13.90(+0.12%) |
May 26, 2004 | 11095 | 11214 | 11094 | 11152 | 71,600 | +189.20(+1.73%) |
May 25, 2004 | 11072 | 11072 | 10927 | 10963 | 68,800 | -138.70(-1.25%) |
May 24, 2004 | 11095 | 11170 | 11043 | 11102 | 83,600 | +31.40(+0.28%) |
May 21, 2004 | 10890 | 11076 | 10872 | 11070 | 77,600 | +208.20(+1.92%) |
May 20, 2004 | 10949 | 11046 | 10761 | 10862 | 98,000 | -105.70(-0.96%) |
May 19, 2004 | 10777 | 10993 | 10716 | 10968 | 99,800 | +256.60(+2.40%) |
May 18, 2004 | 10533 | 10711 | 10524 | 10711 | 94,600 | +206.10(+1.96%) |
May 17, 2004 | 10791 | 10791 | 10490 | 10505 | 102,200 | -344.60(-3.18%) |
May 14, 2004 | 10847 | 10939 | 10740 | 10850 | 107,600 | +24.50(+0.23%) |
May 13, 2004 | 11082 | 11082 | 10825 | 10825 | 96,200 | -328.50(-2.95%) |
May 12, 2004 | 11018 | 11157 | 10985 | 11154 | 111,200 | +246.40(+2.26%) |
May 11, 2004 | 10850 | 10970 | 10790 | 10907 | 123,000 | +22.50(+0.21%) |
May 10, 2004 | 11384 | 11393 | 10839 | 10885 | 126,400 | -554.10(-4.84%) |
May 07, 2004 | 11497 | 11582 | 11439 | 11439 | 102,200 | -132.50(-1.15%) |
May 06, 2004 | 11777 | 11785 | 11554 | 11571 | 93,000 | -190.50(-1.62%) |
Apr 30, 2004 | 11862 | 11862 | 11652 | 11762 | 115,200 | -242.50(-2.02%) |
Apr 28, 2004 | 12077 | 12085 | 11969 | 12004 | 108,800 | -40.60(-0.34%) |
Apr 27, 2004 | 12115 | 12115 | 12025 | 12045 | 93,400 | -119.00(-0.98%) |
Apr 26, 2004 | 12135 | 12196 | 12096 | 12164 | 107,200 | +43.20(+0.36%) |
Apr 23, 2004 | 12051 | 12121 | 12015 | 12121 | 126,200 | +140.60(+1.17%) |
Apr 22, 2004 | 12026 | 12074 | 11953 | 11980 | 98,600 | +35.80(+0.30%) |
Apr 21, 2004 | 11944 | 12001 | 11881 | 11944 | 107,800 | -8.00(-0.07%) |
Apr 20, 2004 | 11822 | 12038 | 11768 | 11952 | 111,200 | +188.10(+1.60%) |
Apr 19, 2004 | 11855 | 11861 | 11624 | 11764 | 113,800 | -60.40(-0.51%) |
Apr 16, 2004 | 11818 | 11864 | 11690 | 11825 | 109,600 | +24.20(+0.21%) |
Apr 15, 2004 | 12118 | 12190 | 11770 | 11800 | 188,600 | -297.80(-2.46%) |
Apr 14, 2004 | 12064 | 12134 | 12034 | 12098 | 169,600 | -29.60(-0.24%) |
Apr 13, 2004 | 12140 | 12171 | 12097 | 12128 | 125,200 | +85.10(+0.71%) |
Apr 12, 2004 | 11926 | 12085 | 11926 | 12043 | 83,800 | +145.20(+1.22%) |
Apr 09, 2004 | 12013 | 12013 | 11862 | 11898 | 105,400 | -195.10(-1.61%) |
Apr 08, 2004 | 12013 | 12119 | 11962 | 12093 | 109,800 | +73.00(+0.61%) |
Apr 07, 2004 | 12017 | 12098 | 12001 | 12020 | 119,000 | -60.10(-0.50%) |
Apr 06, 2004 | 12043 | 12096 | 11938 | 12080 | 144,000 | +121.40(+1.02%) |
Apr 05, 2004 | 11949 | 12004 | 11935 | 11958 | 104,400 | +142.30(+1.20%) |
Apr 03, 2004 | 11727 | 11844 | 11715 | 11816 | 89,000 | +132.60(+1.13%) |
Apr 02, 2004 | 11756 | 11814 | 11648 | 11683 | 100,000 | -32.00(-0.27%) |
Apr 01, 2004 | 11716 | 11784 | 11593 | 11715 | 72,600 | +21.70(+0.19%) |
Mar 31, 2004 | 11825 | 11869 | 11677 | 11694 | 70,800 | -24.50(-0.21%) |
Mar 30, 2004 | 11776 | 11843 | 11673 | 11718 | 82,200 | +0.00(+0.00%) |
Mar 29, 2004 | 11776 | 11843 | 11673 | 11718 | 0 | -52.50(-0.45%) |
Mar 27, 2004 | 11620 | 11782 | 11612 | 11771 | 107,600 | +239.80(+2.08%) |
Mar 26, 2004 | 11432 | 11531 | 11426 | 11531 | 123,800 | +165.90(+1.46%) |
Mar 25, 2004 | 11296 | 11385 | 11235 | 11365 | 122,400 | +83.90(+0.74%) |
Mar 24, 2004 | 11201 | 11328 | 11072 | 11281 | 93,000 | -37.40(-0.33%) |
Mar 23, 2004 | 11332 | 11352 | 11285 | 11318 | 74,800 | +0.00(+0.00%) |
Mar 22, 2004 | 11332 | 11352 | 11285 | 11318 | 0 | -100.00(-0.88%) |
Mar 20, 2004 | 11416 | 11488 | 11364 | 11418 | 73,800 | -65.80(-0.57%) |
Mar 19, 2004 | 11571 | 11648 | 11452 | 11484 | 121,200 | +47.40(+0.41%) |
Mar 18, 2004 | 11298 | 11478 | 11298 | 11437 | 92,800 | +194.60(+1.73%) |
Mar 17, 2004 | 11253 | 11311 | 11236 | 11242 | 97,800 | -75.60(-0.67%) |
Mar 16, 2004 | 11284 | 11348 | 11278 | 11318 | 97,800 | +0.00(+0.00%) |
Mar 15, 2004 | 11284 | 11348 | 11278 | 11318 | 0 | +155.10(+1.39%) |
Mar 13, 2004 | 11164 | 11192 | 11046 | 11163 | 169,400 | -134.20(-1.19%) |
Mar 12, 2004 | 11310 | 11355 | 11237 | 11297 | 118,000 | -136.20(-1.19%) |
Mar 11, 2004 | 11490 | 11493 | 11354 | 11433 | 98,200 | -98.80(-0.86%) |
Mar 10, 2004 | 11461 | 11532 | 11439 | 11532 | 90,800 | +29.10(+0.25%) |
Mar 09, 2004 | 11578 | 11643 | 11503 | 11503 | 129,000 | +0.00(+0.00%) |
Mar 08, 2004 | 11578 | 11643 | 11503 | 11503 | 0 | -34.40(-0.30%) |
Mar 06, 2004 | 11476 | 11537 | 11412 | 11537 | 121,600 | +135.50(+1.19%) |
Mar 05, 2004 | 11342 | 11481 | 11337 | 11402 | 141,600 | +49.90(+0.44%) |
Mar 04, 2004 | 11366 | 11430 | 11320 | 11352 | 119,800 | -9.60(-0.08%) |
Mar 03, 2004 | 11345 | 11386 | 11282 | 11362 | 103,200 | +90.40(+0.80%) |
Mar 02, 2004 | 11113 | 11329 | 11097 | 11271 | 106,800 | +0.00(+0.00%) |
Mar 01, 2004 | 11113 | 11329 | 11097 | 11271 | 0 | +229.20(+2.08%) |
Feb 28, 2004 | 10853 | 11069 | 10852 | 11042 | 86,600 | +226.60(+2.10%) |
Feb 27, 2004 | 10734 | 10815 | 10691 | 10815 | 53,600 | +156.60(+1.47%) |
Feb 26, 2004 | 10627 | 10728 | 10618 | 10659 | 55,400 | +14.60(+0.14%) |
Feb 25, 2004 | 10822 | 10857 | 10630 | 10644 | 61,800 | -224.90(-2.07%) |
Feb 24, 2004 | 10745 | 10893 | 10736 | 10869 | 65,000 | +0.00(+0.00%) |
Feb 23, 2004 | 10745 | 10893 | 10736 | 10869 | 0 | +148.30(+1.38%) |
Feb 21, 2004 | 10744 | 10766 | 10676 | 10721 | 55,800 | -33.10(-0.31%) |
Feb 20, 2004 | 10745 | 10813 | 10723 | 10754 | 63,600 | +77.00(+0.72%) |
Feb 19, 2004 | 10760 | 10798 | 10677 | 10677 | 67,800 | -24.30(-0.23%) |
Feb 18, 2004 | 10556 | 10721 | 10529 | 10701 | 81,400 | +152.40(+1.44%) |
Feb 17, 2004 | 10566 | 10618 | 10534 | 10549 | 66,000 | +0.00(+0.00%) |
Feb 16, 2004 | 10566 | 10618 | 10534 | 10549 | 0 | -9.00(-0.09%) |
Feb 14, 2004 | 10437 | 10573 | 10413 | 10558 | 70,400 | +98.40(+0.94%) |
Feb 13, 2004 | 10450 | 10557 | 10450 | 10459 | 70,000 | +0.00(+0.00%) |
Feb 12, 2004 | 10450 | 10557 | 10450 | 10459 | 0 | +93.90(+0.91%) |
Feb 11, 2004 | 10418 | 10460 | 10299 | 10365 | 61,400 | -37.20(-0.36%) |
Feb 10, 2004 | 10533 | 10596 | 10359 | 10403 | 67,200 | +0.00(+0.00%) |
Feb 09, 2004 | 10533 | 10596 | 10359 | 10403 | 0 | -58.30(-0.56%) |
Feb 07, 2004 | 10484 | 10502 | 10399 | 10461 | 57,600 | -3.70(-0.04%) |
Feb 06, 2004 | 10378 | 10478 | 10375 | 10465 | 67,800 | +17.40(+0.17%) |
Feb 05, 2004 | 10615 | 10627 | 10419 | 10447 | 82,200 | -194.70(-1.83%) |
Feb 04, 2004 | 10787 | 10801 | 10508 | 10642 | 80,400 | -134.80(-1.25%) |
Feb 03, 2004 | 10785 | 10862 | 10765 | 10777 | 67,800 | +0.00(+0.00%) |
Feb 02, 2004 | 10785 | 10862 | 10765 | 10777 | 0 | -6.90(-0.06%) |
Jan 31, 2004 | 10762 | 10838 | 10729 | 10784 | 62,200 | +4.20(+0.04%) |
Jan 30, 2004 | 10755 | 10786 | 10666 | 10779 | 68,000 | -73.10(-0.67%) |
Jan 29, 2004 | 10845 | 10902 | 10800 | 10852 | 64,200 | -75.50(-0.69%) |
Jan 28, 2004 | 11049 | 11075 | 10916 | 10928 | 63,200 | -44.60(-0.41%) |
Jan 27, 2004 | 11004 | 11013 | 10873 | 10973 | 74,800 | +0.00(+0.00%) |
Jan 26, 2004 | 11004 | 11013 | 10873 | 10973 | 0 | -96.40(-0.87%) |
Jan 24, 2004 | 11002 | 11139 | 10938 | 11069 | 77,600 | +68.30(+0.62%) |
Jan 23, 2004 | 11060 | 11115 | 10998 | 11001 | 75,400 | -1.70(-0.02%) |
Jan 22, 2004 | 11056 | 11164 | 11002 | 11002 | 83,200 | -100.70(-0.91%) |
Jan 21, 2004 | 11055 | 11194 | 10979 | 11103 | 88,200 | +66.80(+0.61%) |
Jan 20, 2004 | 10938 | 11044 | 10917 | 11036 | 90,400 | +0.00(+0.00%) |
Jan 19, 2004 | 10938 | 11044 | 10917 | 11036 | 0 | +179.10(+1.65%) |
Jan 17, 2004 | 10719 | 10857 | 10715 | 10857 | 72,600 | +192.00(+1.80%) |
Jan 16, 2004 | 10855 | 10882 | 10665 | 10665 | 85,600 | -197.80(-1.82%) |
Jan 15, 2004 | 10798 | 10883 | 10730 | 10863 | 89,200 | +13.30(+0.12%) |
Jan 14, 2004 | 10966 | 10966 | 10790 | 10850 | 80,400 | +0.00(+0.00%) |
Jan 13, 2004 | 10966 | 10966 | 10790 | 10850 | 0 | -115.30(-1.05%) |
Jan 10, 2004 | 10932 | 11009 | 10861 | 10965 | 95,000 | +127.30(+1.17%) |
Jan 09, 2004 | 10761 | 10889 | 10728 | 10838 | 80,400 | +79.90(+0.74%) |
Jan 08, 2004 | 10836 | 10852 | 10710 | 10758 | 64,800 | -56.20(-0.52%) |
Jan 07, 2004 | 10918 | 10945 | 10791 | 10814 | 76,800 | -11.20(-0.10%) |
Jan 06, 2004 | 10788 | 10862 | 10786 | 10825 | 44,000 | +0.00(+0.00%) |
Jan 05, 2004 | 10788 | 10862 | 10786 | 10825 | 0 | +148.60(+1.39%) |
Jan 02, 2004 | 10677 | 10677 | 10677 | 10677 | 0 | +0.00(+0.00%) |
Dec 31, 2003 | 10618 | 10681 | 10610 | 10677 | 39,200 | +176.00(+1.68%) |
Dec 30, 2003 | 10455 | 10575 | 10455 | 10501 | 52,400 | +0.00(+0.00%) |
Dec 29, 2003 | 10455 | 10575 | 10455 | 10501 | 0 | +83.20(+0.80%) |
Dec 27, 2003 | 10367 | 10417 | 10336 | 10417 | 55,400 | +52.10(+0.50%) |
Dec 26, 2003 | 10348 | 10368 | 10312 | 10365 | 44,800 | -6.00(-0.06%) |
Dec 25, 2003 | 10398 | 10400 | 10326 | 10371 | 54,800 | +0.00(+0.00%) |
Dec 24, 2003 | 10398 | 10400 | 10326 | 10371 | 0 | -1.20(-0.01%) |
Dec 23, 2003 | 10249 | 10386 | 10249 | 10372 | 54,000 | +0.00(+0.00%) |
Dec 22, 2003 | 10249 | 10386 | 10249 | 10372 | 0 | +88.00(+0.86%) |
Dec 20, 2003 | 10216 | 10306 | 10213 | 10284 | 62,200 | +180.50(+1.79%) |
Dec 19, 2003 | 10097 | 10174 | 10073 | 10104 | 57,600 | +11.40(+0.11%) |
Dec 18, 2003 | 10276 | 10280 | 10058 | 10093 | 62,000 | -179.00(-1.74%) |
Dec 17, 2003 | 10352 | 10352 | 10223 | 10272 | 58,200 | -219.20(-2.09%) |
Dec 16, 2003 | 10308 | 10491 | 10308 | 10491 | 76,000 | +0.00(+0.00%) |
Dec 15, 2003 | 10308 | 10491 | 10308 | 10491 | 0 | +321.10(+3.16%) |
Dec 13, 2003 | 10140 | 10228 | 10086 | 10170 | 98,000 | +94.60(+0.94%) |
Dec 12, 2003 | 9973 | 10088 | 9951 | 10075 | 59,000 | +164.54(+1.66%) |
Dec 11, 2003 | 10053 | 10053 | 9859 | 9911 | 60,000 | -213.74(-2.11%) |
Dec 10, 2003 | 10107 | 10159 | 10005 | 10124 | 60,200 | +79.00(+0.79%) |
Dec 09, 2003 | 10281 | 10294 | 10014 | 10045 | 60,200 | +0.00(+0.00%) |
Dec 08, 2003 | 10281 | 10294 | 10014 | 10045 | 0 | -328.20(-3.16%) |
Dec 06, 2003 | 10406 | 10457 | 10334 | 10374 | 57,800 | -56.50(-0.54%) |
Dec 05, 2003 | 10342 | 10450 | 10340 | 10430 | 68,400 | +103.60(+1.00%) |
Dec 04, 2003 | 10412 | 10486 | 10326 | 10326 | 58,400 | -83.80(-0.80%) |
Dec 03, 2003 | 10453 | 10552 | 10374 | 10410 | 68,600 | +6.90(+0.07%) |
Dec 02, 2003 | 10006 | 10439 | 9912 | 10403 | 66,600 | +0.00(+0.00%) |
Dec 01, 2003 | 10006 | 10439 | 9912 | 10403 | 0 | +302.70(+3.00%) |
Nov 29, 2003 | 10144 | 10144 | 10034 | 10101 | 47,600 | -62.80(-0.62%) |
Nov 28, 2003 | 10155 | 10174 | 10075 | 10163 | 51,000 | +18.60(+0.18%) |
Nov 27, 2003 | 9966 | 10162 | 9966 | 10145 | 58,800 | +184.60(+1.85%) |
Nov 26, 2003 | 9976 | 10064 | 9960 | 9960 | 64,400 | +0.00(+0.00%) |
Nov 25, 2003 | 9976 | 10064 | 9960 | 9960 | 0 | +107.37(+1.09%) |
Nov 22, 2003 | 9804 | 9889 | 9758 | 9853 | 68,600 | -12.87(-0.13%) |
Nov 21, 2003 | 9722 | 9884 | 9654 | 9866 | 74,600 | +251.10(+2.61%) |
Nov 20, 2003 | 9804 | 9805 | 9615 | 9615 | 71,200 | -282.45(-2.85%) |
Nov 19, 2003 | 9791 | 9907 | 9679 | 9897 | 80,600 | +110.22(+1.13%) |
Nov 18, 2003 | 10078 | 10078 | 9756 | 9787 | 75,800 | +0.00(+0.00%) |
Nov 17, 2003 | 10078 | 10078 | 9756 | 9787 | 0 | -380.27(-3.74%) |
Nov 15, 2003 | 10338 | 10355 | 10164 | 10167 | 79,800 | -170.60(-1.65%) |
Nov 14, 2003 | 10345 | 10431 | 10278 | 10338 | 63,800 | +111.50(+1.09%) |
Nov 13, 2003 | 10253 | 10329 | 10156 | 10226 | 69,600 | +19.20(+0.19%) |
Nov 12, 2003 | 10408 | 10408 | 10112 | 10207 | 90,600 | -297.50(-2.83%) |
Nov 11, 2003 | 10592 | 10618 | 10481 | 10504 | 63,800 | +0.00(+0.00%) |
Nov 10, 2003 | 10592 | 10618 | 10481 | 10504 | 0 | -124.50(-1.17%) |
Nov 08, 2003 | 10583 | 10642 | 10479 | 10629 | 67,600 | +76.70(+0.73%) |
Nov 07, 2003 | 10825 | 10825 | 10537 | 10552 | 87,600 | -285.20(-2.63%) |
Nov 06, 2003 | 10816 | 10838 | 10668 | 10838 | 79,400 | -10.50(-0.10%) |
Nov 05, 2003 | 10694 | 10869 | 10694 | 10848 | 78,000 | +0.00(+0.00%) |
Nov 04, 2003 | 10694 | 10869 | 10694 | 10848 | 0 | +288.40(+2.73%) |