Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2003 | 10708 | 10774 | 10521 | 10560 | 64,200 | -136.00(-1.27%) |
Oct 31, 2003 | 10703 | 10762 | 10639 | 10696 | 74,600 | -43.60(-0.41%) |
Oct 30, 2003 | 10654 | 10792 | 10654 | 10739 | 81,800 | +178.20(+1.69%) |
Oct 29, 2003 | 10490 | 10592 | 10457 | 10561 | 61,200 | +106.90(+1.02%) |
Oct 28, 2003 | 10361 | 10483 | 10350 | 10454 | 59,200 | +0.00(+0.00%) |
Oct 27, 2003 | 10361 | 10483 | 10350 | 10454 | 0 | +118.40(+1.15%) |
Oct 24, 2003 | 10403 | 10480 | 10187 | 10336 | 80,200 | +0.50(+0.00%) |
Oct 23, 2003 | 10754 | 10754 | 10304 | 10335 | 97,000 | -554.40(-5.09%) |
Oct 22, 2003 | 11060 | 11061 | 10884 | 10890 | 82,600 | -141.90(-1.29%) |
Oct 21, 2003 | 11234 | 11239 | 10996 | 11032 | 105,800 | -130.20(-1.17%) |
Oct 20, 2003 | 10988 | 11211 | 10875 | 11162 | 109,400 | +123.80(+1.12%) |
Oct 17, 2003 | 11057 | 11112 | 10978 | 11038 | 96,000 | +12.70(+0.12%) |
Oct 16, 2003 | 10918 | 11025 | 10832 | 11025 | 114,200 | +125.20(+1.15%) |
Oct 15, 2003 | 10998 | 10998 | 10856 | 10900 | 107,800 | -66.40(-0.61%) |
Oct 14, 2003 | 10873 | 11032 | 10863 | 10966 | 96,400 | +180.40(+1.67%) |
Oct 10, 2003 | 10570 | 10852 | 10570 | 10786 | 104,000 | +254.60(+2.42%) |
Oct 09, 2003 | 10550 | 10599 | 10486 | 10531 | 66,400 | -10.80(-0.10%) |
Oct 08, 2003 | 10758 | 10798 | 10511 | 10542 | 75,000 | -278.10(-2.57%) |
Oct 07, 2003 | 10762 | 10820 | 10698 | 10820 | 66,200 | +80.20(+0.75%) |
Oct 06, 2003 | 10814 | 10905 | 10720 | 10740 | 106,400 | +30.80(+0.29%) |
Oct 03, 2003 | 10618 | 10727 | 10584 | 10709 | 114,600 | +115.80(+1.09%) |
Oct 02, 2003 | 10477 | 10621 | 10466 | 10594 | 116,800 | +232.30(+2.24%) |
Oct 01, 2003 | 10233 | 10361 | 10174 | 10361 | 80,800 | +142.20(+1.39%) |
Sep 30, 2003 | 10295 | 10421 | 10219 | 10219 | 59,400 | -10.60(-0.10%) |
Sep 29, 2003 | 10303 | 10309 | 10148 | 10230 | 59,600 | -88.80(-0.86%) |
Sep 26, 2003 | 10217 | 10366 | 10214 | 10318 | 73,800 | +8.40(+0.08%) |
Sep 25, 2003 | 10350 | 10372 | 10226 | 10310 | 84,200 | -192.30(-1.83%) |
Sep 24, 2003 | 10527 | 10672 | 10367 | 10502 | 116,000 | +27.20(+0.26%) |
Sep 22, 2003 | 10858 | 10858 | 10412 | 10475 | 121,400 | -463.30(-4.24%) |
Sep 19, 2003 | 11124 | 11160 | 10938 | 10938 | 115,600 | -94.90(-0.86%) |
Sep 18, 2003 | 10936 | 11068 | 10870 | 11033 | 87,400 | +43.20(+0.39%) |
Sep 17, 2003 | 11009 | 11099 | 10965 | 10990 | 115,800 | +103.10(+0.95%) |
Sep 16, 2003 | 10786 | 10887 | 10758 | 10887 | 93,000 | +174.20(+1.63%) |
Sep 12, 2003 | 10657 | 10751 | 10614 | 10713 | 126,200 | +166.50(+1.58%) |
Sep 11, 2003 | 10742 | 10749 | 10540 | 10546 | 71,200 | -310.00(-2.86%) |
Sep 10, 2003 | 10872 | 10938 | 10839 | 10856 | 89,600 | -65.70(-0.60%) |
Sep 09, 2003 | 10766 | 10928 | 10765 | 10922 | 93,400 | +238.20(+2.23%) |
Sep 08, 2003 | 10584 | 10726 | 10563 | 10684 | 61,800 | +33.00(+0.31%) |
Sep 05, 2003 | 10701 | 10708 | 10593 | 10651 | 73,800 | +3.80(+0.04%) |
Sep 04, 2003 | 10752 | 10784 | 10647 | 10647 | 90,600 | -68.70(-0.64%) |
Sep 03, 2003 | 10782 | 10814 | 10602 | 10716 | 94,000 | +25.60(+0.24%) |
Sep 02, 2003 | 10669 | 10749 | 10617 | 10690 | 103,000 | +19.90(+0.19%) |
Sep 01, 2003 | 10400 | 10670 | 10382 | 10670 | 100,400 | +326.70(+3.16%) |
Aug 29, 2003 | 10315 | 10363 | 10282 | 10344 | 85,800 | +118.30(+1.16%) |
Aug 28, 2003 | 10327 | 10356 | 10190 | 10225 | 85,000 | -83.80(-0.81%) |
Aug 27, 2003 | 10350 | 10416 | 10273 | 10309 | 101,600 | -23.60(-0.23%) |
Aug 26, 2003 | 10209 | 10357 | 10171 | 10333 | 86,400 | +56.00(+0.54%) |
Aug 25, 2003 | 10265 | 10331 | 10205 | 10277 | 62,400 | -4.60(-0.04%) |
Aug 22, 2003 | 10374 | 10378 | 10262 | 10281 | 90,600 | -81.50(-0.79%) |
Aug 21, 2003 | 10246 | 10377 | 10203 | 10363 | 108,600 | +70.60(+0.69%) |
Aug 20, 2003 | 10201 | 10334 | 10164 | 10292 | 107,400 | +118.00(+1.16%) |
Aug 19, 2003 | 10143 | 10242 | 10131 | 10174 | 117,800 | +141.10(+1.41%) |
Aug 18, 2003 | 9934 | 10049 | 9934 | 10033 | 85,000 | +169.53(+1.72%) |
Aug 15, 2003 | 9945 | 10038 | 9854 | 9863 | 95,400 | -50.00(-0.50%) |
Aug 14, 2003 | 9731 | 9925 | 9679 | 9913 | 94,800 | +160.72(+1.65%) |
Aug 13, 2003 | 9638 | 9762 | 9638 | 9753 | 78,400 | +187.94(+1.96%) |
Aug 12, 2003 | 9548 | 9620 | 9517 | 9565 | 60,400 | +77.01(+0.81%) |
Aug 11, 2003 | 9349 | 9498 | 9332 | 9488 | 50,000 | +160.27(+1.72%) |
Aug 08, 2003 | 9257 | 9368 | 9252 | 9328 | 74,000 | +61.97(+0.67%) |
Aug 07, 2003 | 9325 | 9335 | 9224 | 9266 | 64,600 | -58.35(-0.63%) |
Aug 06, 2003 | 9297 | 9375 | 9287 | 9324 | 68,200 | -58.67(-0.63%) |
Aug 05, 2003 | 9457 | 9459 | 9305 | 9383 | 78,000 | -70.21(-0.74%) |
Aug 04, 2003 | 9539 | 9539 | 9453 | 9453 | 60,800 | -158.88(-1.65%) |
Aug 01, 2003 | 9647 | 9652 | 9520 | 9612 | 80,600 | +48.46(+0.51%) |
Jul 31, 2003 | 9616 | 9646 | 9507 | 9563 | 73,400 | -69.45(-0.72%) |
Jul 30, 2003 | 9812 | 9821 | 9633 | 9633 | 79,200 | -201.65(-2.05%) |
Jul 29, 2003 | 9896 | 9932 | 9823 | 9834 | 76,400 | -5.60(-0.06%) |
Jul 28, 2003 | 9750 | 9846 | 9737 | 9840 | 67,600 | +191.90(+1.99%) |
Jul 25, 2003 | 9652 | 9692 | 9570 | 9648 | 69,400 | -22.99(-0.24%) |
Jul 24, 2003 | 9635 | 9718 | 9606 | 9671 | 75,200 | +55.66(+0.58%) |
Jul 23, 2003 | 9575 | 9631 | 9566 | 9615 | 88,000 | +129.37(+1.36%) |
Jul 22, 2003 | 9502 | 9541 | 9406 | 9486 | 56,000 | -41.76(-0.44%) |
Jul 18, 2003 | 9468 | 9592 | 9460 | 9528 | 67,000 | +28.87(+0.30%) |
Jul 17, 2003 | 9659 | 9659 | 9496 | 9499 | 67,800 | -237.11(-2.44%) |
Jul 16, 2003 | 9807 | 9824 | 9639 | 9736 | 69,200 | -15.03(-0.15%) |
Jul 15, 2003 | 9839 | 9910 | 9741 | 9751 | 82,000 | -4.63(-0.05%) |
Jul 14, 2003 | 9714 | 9798 | 9661 | 9756 | 64,600 | +120.28(+1.25%) |
Jul 11, 2003 | 9849 | 9852 | 9601 | 9635 | 95,400 | -320.27(-3.22%) |
Jul 10, 2003 | 9959 | 10070 | 9926 | 9956 | 101,000 | -35.33(-0.35%) |
Jul 09, 2003 | 9895 | 9991 | 9813 | 9991 | 89,200 | +92.23(+0.93%) |
Jul 08, 2003 | 9900 | 10028 | 9856 | 9899 | 117,600 | +103.56(+1.06%) |
Jul 07, 2003 | 9589 | 9840 | 9589 | 9795 | 97,200 | +247.43(+2.59%) |
Jul 04, 2003 | 9531 | 9638 | 9483 | 9548 | 78,800 | -77.07(-0.80%) |
Jul 03, 2003 | 9703 | 9897 | 9503 | 9625 | 145,800 | +32.56(+0.34%) |
Jul 02, 2003 | 9354 | 9592 | 9354 | 9592 | 126,000 | +313.75(+3.38%) |
Jul 01, 2003 | 9098 | 9286 | 9079 | 9278 | 107,200 | +195.38(+2.15%) |
Jun 30, 2003 | 9120 | 9141 | 9077 | 9083 | 97,400 | -20.95(-0.23%) |
Jun 27, 2003 | 9015 | 9133 | 9015 | 9104 | 91,800 | +180.65(+2.02%) |
Jun 26, 2003 | 8931 | 8941 | 8847 | 8923 | 68,400 | -8.85(-0.10%) |
Jun 25, 2003 | 8900 | 8978 | 8900 | 8932 | 73,600 | +13.00(+0.15%) |
Jun 24, 2003 | 9060 | 9075 | 8896 | 8919 | 74,800 | -217.88(-2.38%) |
Jun 23, 2003 | 9113 | 9173 | 9074 | 9137 | 95,200 | +16.75(+0.18%) |
Jun 20, 2003 | 9034 | 9123 | 9032 | 9120 | 81,400 | +9.88(+0.11%) |
Jun 19, 2003 | 9118 | 9141 | 9002 | 9111 | 69,600 | +17.54(+0.19%) |
Jun 18, 2003 | 9090 | 9189 | 9081 | 9093 | 75,000 | +59.97(+0.66%) |
Jun 17, 2003 | 8944 | 9062 | 8944 | 9033 | 77,800 | +193.17(+2.19%) |
Jun 16, 2003 | 8924 | 8924 | 8809 | 8840 | 53,200 | -140.81(-1.57%) |
Jun 13, 2003 | 8942 | 9021 | 8891 | 8981 | 126,000 | +62.04(+0.70%) |
Jun 12, 2003 | 8980 | 9002 | 8893 | 8919 | 78,600 | +28.30(+0.32%) |
Jun 11, 2003 | 8834 | 9007 | 8834 | 8890 | 98,600 | +101.21(+1.15%) |
Jun 10, 2003 | 8753 | 8807 | 8717 | 8789 | 69,800 | -33.64(-0.38%) |
Jun 09, 2003 | 8790 | 8883 | 8748 | 8823 | 94,000 | +36.86(+0.42%) |
Jun 06, 2003 | 8685 | 8814 | 8633 | 8786 | 92,400 | +128.64(+1.49%) |
Jun 05, 2003 | 8652 | 8686 | 8607 | 8657 | 89,600 | +99.37(+1.16%) |
Jun 04, 2003 | 8618 | 8672 | 8558 | 8558 | 67,800 | -6.63(-0.08%) |
Jun 03, 2003 | 8548 | 8606 | 8492 | 8564 | 65,000 | +17.32(+0.20%) |
Jun 02, 2003 | 8490 | 8602 | 8489 | 8547 | 77,000 | +122.66(+1.46%) |
May 30, 2003 | 8389 | 8462 | 8380 | 8425 | 77,200 | +49.15(+0.59%) |
May 29, 2003 | 8275 | 8384 | 8264 | 8375 | 62,000 | +141.18(+1.71%) |
May 28, 2003 | 8216 | 8312 | 8216 | 8234 | 48,800 | +113.94(+1.40%) |
May 27, 2003 | 8196 | 8206 | 8107 | 8120 | 46,200 | -107.08(-1.30%) |
May 26, 2003 | 8192 | 8263 | 8192 | 8227 | 47,600 | +42.56(+0.52%) |
May 23, 2003 | 8120 | 8220 | 8110 | 8185 | 64,200 | +133.10(+1.65%) |
May 22, 2003 | 8008 | 8073 | 7998 | 8052 | 61,400 | +33.15(+0.41%) |
May 21, 2003 | 8061 | 8121 | 7983 | 8019 | 59,400 | -40.97(-0.51%) |
May 20, 2003 | 7987 | 8101 | 7962 | 8059 | 58,800 | +20.35(+0.25%) |
May 19, 2003 | 8091 | 8099 | 7974 | 8039 | 63,600 | -78.16(-0.96%) |
May 16, 2003 | 8127 | 8152 | 8087 | 8117 | 54,000 | -6.11(-0.08%) |
May 15, 2003 | 8218 | 8218 | 8081 | 8123 | 67,200 | -121.51(-1.47%) |
May 14, 2003 | 8210 | 8271 | 8188 | 8245 | 55,600 | +54.65(+0.67%) |
May 13, 2003 | 8254 | 8339 | 8190 | 8190 | 63,400 | -30.86(-0.38%) |
May 12, 2003 | 8194 | 8237 | 8152 | 8221 | 58,600 | +68.96(+0.85%) |
May 09, 2003 | 8084 | 8152 | 8009 | 8152 | 65,000 | +120.61(+1.50%) |
May 08, 2003 | 8073 | 8073 | 8019 | 8032 | 53,600 | -78.22(-0.96%) |
May 07, 2003 | 8127 | 8156 | 8062 | 8110 | 57,600 | +26.21(+0.32%) |
May 06, 2003 | 7995 | 8133 | 7995 | 8084 | 61,400 | +176.37(+2.23%) |
May 02, 2003 | 7863 | 7907 | 7792 | 7907 | 53,400 | +43.90(+0.56%) |