Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1408 | 1416 | 1395 | 1399 | 8,200 | -9.53(-0.68%) |
Jun 29, 2004 | 1385 | 1409 | 1376 | 1409 | 10,200 | +23.51(+1.70%) |
Jun 28, 2004 | 1396 | 1398 | 1380 | 1385 | 8,000 | -15.93(-1.14%) |
Jun 25, 2004 | 1427 | 1434 | 1399 | 1401 | 9,400 | -26.64(-1.87%) |
Jun 24, 2004 | 1438 | 1447 | 1426 | 1428 | 9,200 | -12.98(-0.90%) |
Jun 23, 2004 | 1450 | 1450 | 1429 | 1441 | 8,200 | -9.95(-0.69%) |
Jun 22, 2004 | 1434 | 1456 | 1431 | 1451 | 10,600 | +17.21(+1.20%) |
Jun 21, 2004 | 1422 | 1434 | 1415 | 1433 | 7,600 | +6.17(+0.43%) |
Jun 18, 2004 | 1442 | 1442 | 1411 | 1427 | 10,000 | -18.20(-1.26%) |
Jun 17, 2004 | 1475 | 1478 | 1444 | 1446 | 9,200 | -29.92(-2.03%) |
Jun 16, 2004 | 1465 | 1492 | 1453 | 1475 | 10,800 | +11.64(+0.80%) |
Jun 15, 2004 | 1436 | 1470 | 1433 | 1464 | 10,000 | +25.04(+1.74%) |
Jun 14, 2004 | 1471 | 1471 | 1431 | 1439 | 10,400 | -33.33(-2.26%) |
Jun 11, 2004 | 1472 | 1499 | 1470 | 1472 | 10,400 | +3.73(+0.25%) |
Jun 10, 2004 | 1466 | 1478 | 1456 | 1468 | 10,200 | +0.27(+0.02%) |
Jun 09, 2004 | 1492 | 1497 | 1464 | 1468 | 11,400 | -25.74(-1.72%) |
Jun 08, 2004 | 1515 | 1520 | 1489 | 1494 | 10,000 | -23.34(-1.54%) |
Jun 07, 2004 | 1538 | 1538 | 1509 | 1517 | 9,200 | -24.94(-1.62%) |
Jun 04, 2004 | 1541 | 1550 | 1535 | 1542 | 10,400 | -1.44(-0.09%) |
Jun 03, 2004 | 1566 | 1567 | 1541 | 1544 | 11,200 | -23.54(-1.50%) |
Jun 02, 2004 | 1580 | 1581 | 1562 | 1567 | 13,600 | -12.59(-0.80%) |
Jun 01, 2004 | 1556 | 1580 | 1553 | 1580 | 13,000 | +23.75(+1.53%) |
May 31, 2004 | 1549 | 1556 | 1545 | 1556 | 3,600 | +7.19(+0.46%) |
May 28, 2004 | 1558 | 1561 | 1546 | 1549 | 8,600 | -8.46(-0.54%) |
May 27, 2004 | 1525 | 1560 | 1516 | 1557 | 12,200 | +32.74(+2.15%) |
May 26, 2004 | 1515 | 1530 | 1509 | 1524 | 7,400 | +6.39(+0.42%) |
May 25, 2004 | 1549 | 1550 | 1516 | 1518 | 9,200 | -32.30(-2.08%) |
May 24, 2004 | 1560 | 1562 | 1547 | 1550 | 7,400 | -7.98(-0.51%) |
May 21, 2004 | 1549 | 1560 | 1546 | 1558 | 8,400 | +9.27(+0.60%) |
May 20, 2004 | 1557 | 1571 | 1542 | 1549 | 9,200 | -9.23(-0.59%) |
May 19, 2004 | 1559 | 1575 | 1548 | 1558 | 12,400 | +2.85(+0.18%) |
May 18, 2004 | 1537 | 1556 | 1526 | 1555 | 12,000 | +15.48(+1.01%) |
May 17, 2004 | 1557 | 1562 | 1537 | 1540 | 8,400 | -22.73(-1.45%) |
May 14, 2004 | 1597 | 1597 | 1559 | 1563 | 9,400 | -34.88(-2.18%) |
May 13, 2004 | 1606 | 1606 | 1589 | 1598 | 8,800 | -6.20(-0.39%) |
May 12, 2004 | 1568 | 1604 | 1564 | 1604 | 11,000 | +35.71(+2.28%) |
May 11, 2004 | 1557 | 1571 | 1546 | 1568 | 7,800 | +7.85(+0.50%) |
May 10, 2004 | 1601 | 1603 | 1555 | 1560 | 8,200 | +180.19(+13.06%) |
May 07, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 06, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 05, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 04, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 03, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | -215.57(-13.51%) |
Apr 30, 2004 | 1580 | 1600 | 1572 | 1596 | 12,400 | +16.14(+1.02%) |
Apr 29, 2004 | 1605 | 1614 | 1578 | 1579 | 13,400 | -27.35(-1.70%) |
Apr 28, 2004 | 1606 | 1615 | 1589 | 1607 | 12,600 | -5.06(-0.31%) |
Apr 27, 2004 | 1636 | 1641 | 1609 | 1612 | 12,800 | -23.64(-1.45%) |
Apr 26, 2004 | 1633 | 1644 | 1623 | 1636 | 10,200 | +0.00(+0.00%) |
Apr 23, 2004 | 1654 | 1654 | 1633 | 1636 | 12,200 | -22.29(-1.34%) |
Apr 22, 2004 | 1649 | 1660 | 1637 | 1658 | 12,600 | +6.21(+0.38%) |
Apr 21, 2004 | 1669 | 1675 | 1645 | 1652 | 15,200 | -17.84(-1.07%) |
Apr 20, 2004 | 1674 | 1682 | 1660 | 1669 | 12,800 | -6.47(-0.39%) |
Apr 19, 2004 | 1695 | 1699 | 1672 | 1676 | 13,800 | -17.97(-1.06%) |
Apr 16, 2004 | 1679 | 1695 | 1656 | 1694 | 17,600 | +14.78(+0.88%) |
Apr 15, 2004 | 1697 | 1705 | 1675 | 1679 | 15,200 | -18.08(-1.07%) |
Apr 14, 2004 | 1715 | 1717 | 1678 | 1697 | 19,600 | -17.98(-1.05%) |
Apr 13, 2004 | 1725 | 1735 | 1710 | 1715 | 19,200 | -7.85(-0.46%) |
Apr 12, 2004 | 1717 | 1730 | 1702 | 1723 | 18,400 | -4.36(-0.25%) |
Apr 09, 2004 | 1771 | 1778 | 1722 | 1727 | 24,400 | -42.93(-2.43%) |
Apr 08, 2004 | 1774 | 1778 | 1765 | 1770 | 22,400 | -4.27(-0.24%) |
Apr 07, 2004 | 1779 | 1783 | 1771 | 1775 | 22,400 | -2.97(-0.17%) |
Apr 06, 2004 | 1767 | 1778 | 1755 | 1778 | 23,000 | +11.04(+0.62%) |
Apr 05, 2004 | 1772 | 1774 | 1754 | 1766 | 23,800 | -2.17(-0.12%) |
Apr 03, 2004 | 1760 | 1772 | 1757 | 1769 | 21,200 | +10.50(+0.60%) |
Apr 02, 2004 | 1745 | 1759 | 1741 | 1758 | 18,000 | +16.53(+0.95%) |
Apr 01, 2004 | 1727 | 1746 | 1724 | 1742 | 16,200 | +17.34(+1.01%) |
Mar 31, 2004 | 1719 | 1727 | 1712 | 1724 | 13,800 | +4.61(+0.27%) |
Mar 30, 2004 | 1735 | 1740 | 1718 | 1720 | 16,400 | +0.00(+0.00%) |
Mar 29, 2004 | 1735 | 1740 | 1718 | 1720 | 0 | -14.38(-0.83%) |
Mar 27, 2004 | 1737 | 1742 | 1721 | 1734 | 16,400 | -2.43(-0.14%) |
Mar 26, 2004 | 1737 | 1752 | 1726 | 1736 | 16,200 | -3.57(-0.21%) |
Mar 25, 2004 | 1741 | 1752 | 1730 | 1740 | 17,800 | -1.64(-0.09%) |
Mar 24, 2004 | 1755 | 1755 | 1731 | 1742 | 18,400 | -14.00(-0.80%) |
Mar 23, 2004 | 1750 | 1760 | 1742 | 1756 | 17,600 | +0.00(+0.00%) |
Mar 22, 2004 | 1750 | 1760 | 1742 | 1756 | 0 | +7.82(+0.45%) |
Mar 20, 2004 | 1715 | 1748 | 1711 | 1748 | 17,800 | +30.61(+1.78%) |
Mar 19, 2004 | 1746 | 1755 | 1715 | 1717 | 21,000 | -27.84(-1.60%) |
Mar 18, 2004 | 1747 | 1751 | 1730 | 1745 | 19,000 | -0.44(-0.03%) |
Mar 17, 2004 | 1742 | 1748 | 1731 | 1746 | 22,200 | +9.32(+0.54%) |
Mar 16, 2004 | 1697 | 1739 | 1697 | 1736 | 25,200 | +0.00(+0.00%) |
Mar 15, 2004 | 1697 | 1739 | 1697 | 1736 | 0 | +41.48(+2.45%) |
Mar 13, 2004 | 1693 | 1699 | 1680 | 1695 | 16,000 | +3.10(+0.18%) |
Mar 12, 2004 | 1680 | 1699 | 1673 | 1692 | 18,600 | +13.57(+0.81%) |
Mar 11, 2004 | 1640 | 1678 | 1640 | 1678 | 16,600 | +40.97(+2.50%) |
Mar 10, 2004 | 1636 | 1660 | 1635 | 1637 | 16,200 | -0.04(-0.00%) |
Mar 09, 2004 | 1661 | 1666 | 1635 | 1637 | 15,600 | +0.00(+0.00%) |
Mar 08, 2004 | 1661 | 1666 | 1635 | 1637 | 0 | -24.96(-1.50%) |
Mar 06, 2004 | 1671 | 1675 | 1660 | 1662 | 16,000 | -6.77(-0.41%) |
Mar 05, 2004 | 1659 | 1670 | 1643 | 1669 | 17,800 | +7.06(+0.42%) |
Mar 04, 2004 | 1687 | 1689 | 1655 | 1662 | 19,200 | -25.47(-1.51%) |
Mar 03, 2004 | 1693 | 1695 | 1678 | 1687 | 20,600 | -2.48(-0.15%) |
Mar 02, 2004 | 1676 | 1690 | 1661 | 1690 | 20,000 | +0.00(+0.00%) |
Mar 01, 2004 | 1676 | 1690 | 1661 | 1690 | 0 | +14.69(+0.88%) |
Feb 28, 2004 | 1657 | 1675 | 1657 | 1675 | 19,800 | +20.17(+1.22%) |
Feb 27, 2004 | 1642 | 1655 | 1629 | 1655 | 23,200 | +7.52(+0.46%) |
Feb 26, 2004 | 1685 | 1700 | 1643 | 1647 | 24,600 | -34.92(-2.08%) |
Feb 25, 2004 | 1676 | 1683 | 1650 | 1682 | 27,000 | +0.65(+0.04%) |
Feb 24, 2004 | 1726 | 1730 | 1681 | 1682 | 28,600 | +0.00(+0.00%) |
Feb 23, 2004 | 1726 | 1730 | 1681 | 1682 | 0 | -40.10(-2.33%) |
Feb 21, 2004 | 1716 | 1723 | 1703 | 1722 | 23,400 | +4.73(+0.28%) |
Feb 20, 2004 | 1719 | 1728 | 1711 | 1717 | 27,400 | -0.08(-0.00%) |
Feb 19, 2004 | 1705 | 1720 | 1697 | 1717 | 29,200 | +13.33(+0.78%) |
Feb 18, 2004 | 1701 | 1711 | 1694 | 1704 | 29,800 | +6.94(+0.41%) |
Feb 17, 2004 | 1661 | 1697 | 1661 | 1697 | 23,000 | +0.00(+0.00%) |
Feb 16, 2004 | 1661 | 1697 | 1661 | 1697 | 0 | +38.29(+2.31%) |
Feb 14, 2004 | 1665 | 1672 | 1653 | 1659 | 22,600 | -5.29(-0.32%) |
Feb 13, 2004 | 1679 | 1693 | 1660 | 1664 | 27,200 | -13.93(-0.83%) |
Feb 12, 2004 | 1692 | 1693 | 1660 | 1678 | 26,600 | -13.25(-0.78%) |
Feb 11, 2004 | 1709 | 1715 | 1684 | 1691 | 27,400 | -12.52(-0.73%) |
Feb 10, 2004 | 1680 | 1704 | 1679 | 1704 | 26,200 | +0.00(+0.00%) |
Feb 09, 2004 | 1680 | 1704 | 1679 | 1704 | 0 | +24.34(+1.45%) |
Feb 07, 2004 | 1691 | 1706 | 1671 | 1679 | 32,600 | -14.24(-0.84%) |
Feb 06, 2004 | 1691 | 1694 | 1675 | 1693 | 32,600 | +8.27(+0.49%) |
Feb 05, 2004 | 1653 | 1686 | 1653 | 1685 | 32,600 | +35.88(+2.18%) |
Feb 04, 2004 | 1625 | 1650 | 1616 | 1649 | 26,600 | +25.40(+1.56%) |
Feb 03, 2004 | 1631 | 1650 | 1586 | 1624 | 34,600 | +0.00(+0.00%) |
Feb 02, 2004 | 1631 | 1650 | 1586 | 1624 | 0 | +33.15(+2.08%) |
Jan 31, 2004 | 1631 | 1634 | 1589 | 1591 | 24,000 | -38.11(-2.34%) |
Jan 30, 2004 | 1605 | 1629 | 1603 | 1629 | 18,400 | +0.00(+0.00%) |
Jan 29, 2004 | 1605 | 1629 | 1603 | 1629 | 0 | +248.82(+18.03%) |
Jan 28, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Jan 20, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | -220.41(-13.77%) |
Jan 17, 2004 | 1589 | 1605 | 1579 | 1600 | 20,600 | +13.94(+0.88%) |
Jan 16, 2004 | 1592 | 1601 | 1582 | 1586 | 18,800 | -5.93(-0.37%) |
Jan 15, 2004 | 1613 | 1613 | 1586 | 1592 | 20,600 | -20.26(-1.26%) |
Jan 14, 2004 | 1622 | 1627 | 1597 | 1613 | 26,000 | -5.84(-0.36%) |
Jan 13, 2004 | 1580 | 1619 | 1574 | 1619 | 23,000 | +0.00(+0.00%) |
Jan 12, 2004 | 1580 | 1619 | 1574 | 1619 | 0 | +37.05(+2.34%) |
Jan 10, 2004 | 1612 | 1619 | 1580 | 1581 | 32,000 | -28.66(-1.78%) |
Jan 09, 2004 | 1587 | 1617 | 1583 | 1610 | 28,400 | +22.93(+1.44%) |
Jan 08, 2004 | 1574 | 1595 | 1565 | 1587 | 30,600 | +12.68(+0.81%) |
Jan 07, 2004 | 1569 | 1589 | 1558 | 1575 | 32,600 | +6.17(+0.39%) |
Jan 06, 2004 | 1517 | 1569 | 1517 | 1568 | 28,600 | +0.00(+0.00%) |
Jan 05, 2004 | 1517 | 1569 | 1517 | 1568 | 0 | +51.16(+3.37%) |
Jan 03, 2004 | 1493 | 1526 | 1492 | 1517 | 16,600 | +0.00(+0.00%) |
Jan 02, 2004 | 1493 | 1526 | 1492 | 1517 | 0 | +20.15(+1.35%) |
Jan 01, 2004 | 1514 | 1517 | 1491 | 1497 | 14,600 | -14.65(-0.97%) |
Dec 31, 2003 | 1496 | 1514 | 1495 | 1512 | 15,200 | +15.26(+1.02%) |
Dec 30, 2003 | 1509 | 1513 | 1496 | 1496 | 14,000 | +0.00(+0.00%) |
Dec 29, 2003 | 1509 | 1513 | 1496 | 1496 | 0 | -18.35(-1.21%) |
Dec 27, 2003 | 1513 | 1516 | 1504 | 1515 | 15,800 | +2.18(+0.14%) |
Dec 26, 2003 | 1515 | 1525 | 1504 | 1513 | 20,600 | -1.22(-0.08%) |
Dec 25, 2003 | 1501 | 1514 | 1499 | 1514 | 20,400 | +13.18(+0.88%) |
Dec 24, 2003 | 1498 | 1507 | 1487 | 1501 | 24,400 | +7.68(+0.51%) |
Dec 23, 2003 | 1444 | 1494 | 1442 | 1493 | 26,400 | +0.00(+0.00%) |
Dec 22, 2003 | 1444 | 1494 | 1442 | 1493 | 0 | +46.67(+3.23%) |
Dec 20, 2003 | 1463 | 1470 | 1430 | 1446 | 23,600 | -11.01(-0.76%) |
Dec 19, 2003 | 1451 | 1459 | 1445 | 1457 | 14,000 | +3.31(+0.23%) |
Dec 18, 2003 | 1466 | 1480 | 1454 | 1454 | 16,800 | -12.35(-0.84%) |
Dec 17, 2003 | 1469 | 1469 | 1441 | 1466 | 16,000 | -4.02(-0.27%) |
Dec 16, 2003 | 1471 | 1475 | 1466 | 1470 | 11,000 | +0.00(+0.00%) |
Dec 15, 2003 | 1471 | 1475 | 1466 | 1470 | 0 | -0.43(-0.03%) |
Dec 13, 2003 | 1470 | 1473 | 1460 | 1471 | 14,800 | +0.77(+0.05%) |
Dec 12, 2003 | 1472 | 1475 | 1460 | 1470 | 18,400 | +0.60(+0.04%) |
Dec 11, 2003 | 1450 | 1470 | 1448 | 1469 | 20,000 | +26.05(+1.80%) |
Dec 10, 2003 | 1435 | 1444 | 1429 | 1443 | 11,000 | +6.71(+0.47%) |
Dec 09, 2003 | 1452 | 1459 | 1435 | 1437 | 13,200 | +0.00(+0.00%) |
Dec 08, 2003 | 1452 | 1459 | 1435 | 1437 | 0 | -14.46(-1.00%) |
Dec 06, 2003 | 1454 | 1457 | 1441 | 1451 | 15,000 | -1.69(-0.12%) |
Dec 05, 2003 | 1445 | 1454 | 1441 | 1453 | 18,200 | +7.78(+0.54%) |
Dec 04, 2003 | 1435 | 1462 | 1424 | 1445 | 21,400 | +9.72(+0.68%) |
Dec 03, 2003 | 1437 | 1445 | 1430 | 1435 | 19,400 | +2.61(+0.18%) |
Dec 02, 2003 | 1399 | 1433 | 1399 | 1433 | 18,200 | +0.00(+0.00%) |
Dec 01, 2003 | 1399 | 1433 | 1399 | 1433 | 0 | +35.48(+2.54%) |
Nov 29, 2003 | 1388 | 1401 | 1386 | 1397 | 12,000 | +8.12(+0.58%) |
Nov 28, 2003 | 1412 | 1416 | 1388 | 1389 | 15,000 | -22.81(-1.62%) |
Nov 27, 2003 | 1407 | 1414 | 1398 | 1412 | 16,600 | +3.49(+0.25%) |
Nov 26, 2003 | 1408 | 1424 | 1401 | 1408 | 25,200 | +4.41(+0.31%) |
Nov 25, 2003 | 1360 | 1404 | 1360 | 1404 | 18,400 | +0.00(+0.00%) |
Nov 24, 2003 | 1360 | 1404 | 1360 | 1404 | 0 | +42.45(+3.12%) |
Nov 22, 2003 | 1380 | 1395 | 1360 | 1362 | 20,000 | -14.95(-1.09%) |
Nov 21, 2003 | 1339 | 1377 | 1336 | 1377 | 20,400 | +37.64(+2.81%) |
Nov 20, 2003 | 1314 | 1342 | 1313 | 1339 | 10,200 | +22.31(+1.69%) |
Nov 19, 2003 | 1335 | 1336 | 1315 | 1317 | 14,800 | -11.54(-0.87%) |
Nov 18, 2003 | 1330 | 1333 | 1324 | 1328 | 5,800 | +0.00(+0.00%) |
Nov 17, 2003 | 1330 | 1333 | 1324 | 1328 | 0 | -2.95(-0.22%) |
Nov 15, 2003 | 1319 | 1331 | 1313 | 1331 | 7,600 | +11.44(+0.87%) |
Nov 14, 2003 | 1314 | 1325 | 1307 | 1320 | 8,400 | +1.82(+0.14%) |
Nov 13, 2003 | 1342 | 1342 | 1317 | 1318 | 9,600 | -25.83(-1.92%) |
Nov 12, 2003 | 1340 | 1350 | 1331 | 1344 | 9,000 | +3.52(+0.26%) |
Nov 11, 2003 | 1331 | 1341 | 1322 | 1340 | 8,400 | +0.00(+0.00%) |
Nov 10, 2003 | 1331 | 1341 | 1322 | 1340 | 0 | +4.90(+0.37%) |
Nov 08, 2003 | 1353 | 1353 | 1323 | 1335 | 14,400 | -21.59(-1.59%) |
Nov 07, 2003 | 1385 | 1386 | 1351 | 1357 | 16,600 | -28.32(-2.04%) |
Nov 06, 2003 | 1390 | 1397 | 1376 | 1385 | 14,600 | -4.44(-0.32%) |
Nov 05, 2003 | 1364 | 1413 | 1364 | 1390 | 23,800 | +25.49(+1.87%) |
Nov 04, 2003 | 1346 | 1367 | 1340 | 1364 | 10,600 | +0.00(+0.00%) |
Nov 03, 2003 | 1346 | 1367 | 1340 | 1364 | 0 | +15.76(+1.17%) |
Nov 01, 2003 | 1342 | 1365 | 1335 | 1348 | 10,000 | +3.67(+0.27%) |
Oct 31, 2003 | 1360 | 1360 | 1340 | 1345 | 8,800 | -16.86(-1.24%) |
Oct 30, 2003 | 1372 | 1376 | 1344 | 1361 | 13,200 | -7.83(-0.57%) |
Oct 29, 2003 | 1366 | 1383 | 1356 | 1369 | 10,200 | -0.14(-0.01%) |
Oct 28, 2003 | 1382 | 1384 | 1361 | 1369 | 8,000 | +0.00(+0.00%) |
Oct 27, 2003 | 1382 | 1384 | 1361 | 1369 | 0 | -12.37(-0.90%) |
Oct 24, 2003 | 1386 | 1390 | 1377 | 1382 | 8,800 | -4.82(-0.35%) |
Oct 23, 2003 | 1399 | 1407 | 1385 | 1387 | 10,000 | -11.36(-0.81%) |
Oct 22, 2003 | 1366 | 1403 | 1363 | 1398 | 15,000 | +33.71(+2.47%) |
Oct 21, 2003 | 1360 | 1365 | 1350 | 1364 | 7,000 | +4.80(+0.35%) |
Oct 20, 2003 | 1370 | 1370 | 1356 | 1360 | 5,400 | -11.08(-0.81%) |
Oct 17, 2003 | 1365 | 1376 | 1362 | 1371 | 5,200 | +5.07(+0.37%) |
Oct 16, 2003 | 1381 | 1383 | 1363 | 1366 | 5,800 | -17.59(-1.27%) |
Oct 15, 2003 | 1388 | 1402 | 1381 | 1383 | 6,800 | -5.07(-0.37%) |
Oct 14, 2003 | 1400 | 1401 | 1382 | 1388 | 6,400 | -11.49(-0.82%) |
Oct 13, 2003 | 1405 | 1412 | 1398 | 1400 | 8,400 | -4.35(-0.31%) |
Oct 10, 2003 | 1369 | 1406 | 1367 | 1404 | 12,600 | +34.84(+2.54%) |
Oct 09, 2003 | 1372 | 1380 | 1368 | 1369 | 5,600 | -2.52(-0.18%) |
Oct 08, 2003 | 1366 | 1373 | 1360 | 1372 | 4,400 | -8.33(-0.60%) |
Oct 07, 2003 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 1380 | 1380 | 1380 | 1380 | 0 | +12.86(+0.94%) |
Sep 30, 2003 | 1355 | 1371 | 1348 | 1367 | 6,000 | +11.83(+0.87%) |
Sep 29, 2003 | 1369 | 1369 | 1353 | 1355 | 4,800 | -15.51(-1.13%) |
Sep 26, 2003 | 1375 | 1378 | 1368 | 1371 | 4,600 | -5.45(-0.40%) |
Sep 25, 2003 | 1394 | 1395 | 1375 | 1376 | 4,800 | -17.94(-1.29%) |
Sep 24, 2003 | 1391 | 1397 | 1387 | 1394 | 6,000 | +4.06(+0.29%) |
Sep 23, 2003 | 1381 | 1390 | 1373 | 1390 | 6,000 | +8.73(+0.63%) |
Sep 22, 2003 | 1393 | 1395 | 1378 | 1381 | 4,800 | -9.93(-0.71%) |
Sep 19, 2003 | 1391 | 1396 | 1384 | 1391 | 5,400 | +0.89(+0.06%) |
Sep 18, 2003 | 1388 | 1395 | 1383 | 1390 | 5,800 | +0.66(+0.05%) |
Sep 17, 2003 | 1406 | 1406 | 1387 | 1390 | 6,000 | -16.28(-1.16%) |
Sep 16, 2003 | 1397 | 1407 | 1389 | 1406 | 6,600 | +8.56(+0.61%) |
Sep 15, 2003 | 1408 | 1416 | 1394 | 1398 | 7,000 | -11.62(-0.82%) |
Sep 12, 2003 | 1426 | 1427 | 1408 | 1409 | 10,065,200 | -14.80(-1.04%) |
Sep 11, 2003 | 1423 | 1430 | 1422 | 1424 | 4,400 | +0.78(+0.05%) |
Sep 10, 2003 | 1420 | 1425 | 1416 | 1423 | 5,000 | +3.11(+0.22%) |
Sep 09, 2003 | 1425 | 1430 | 1415 | 1420 | 6,200 | -5.66(-0.40%) |
Sep 08, 2003 | 1429 | 1430 | 1421 | 1426 | 6,000 | -5.80(-0.41%) |
Sep 05, 2003 | 1447 | 1447 | 1424 | 1432 | 8,000 | -15.90(-1.10%) |
Sep 04, 2003 | 1448 | 1453 | 1443 | 1447 | 7,200 | -0.42(-0.03%) |
Sep 03, 2003 | 1446 | 1451 | 1439 | 1448 | 7,400 | +1.34(+0.09%) |
Sep 02, 2003 | 1451 | 1457 | 1442 | 1447 | 9,000 | -3.31(-0.23%) |
Sep 01, 2003 | 1423 | 1450 | 1420 | 1450 | 9,000 | +27.84(+1.96%) |
Aug 29, 2003 | 1414 | 1422 | 1407 | 1422 | 5,800 | +6.29(+0.44%) |
Aug 28, 2003 | 1426 | 1428 | 1415 | 1416 | 4,800 | -9.67(-0.68%) |
Aug 27, 2003 | 1425 | 1432 | 1420 | 1425 | 4,400 | +0.15(+0.01%) |
Aug 26, 2003 | 1421 | 1428 | 1418 | 1425 | 5,000 | +3.03(+0.21%) |
Aug 25, 2003 | 1434 | 1434 | 1419 | 1422 | 5,600 | -16.70(-1.16%) |
Aug 22, 2003 | 1439 | 1446 | 1437 | 1439 | 5,200 | -2.21(-0.15%) |
Aug 21, 2003 | 1442 | 1443 | 1434 | 1441 | 5,800 | -0.57(-0.04%) |
Aug 20, 2003 | 1450 | 1450 | 1433 | 1442 | 5,600 | -8.05(-0.56%) |
Aug 19, 2003 | 1445 | 1453 | 1444 | 1450 | 4,600 | +4.62(+0.32%) |
Aug 18, 2003 | 1450 | 1452 | 1442 | 1445 | 5,000 | -5.11(-0.35%) |
Aug 15, 2003 | 1455 | 1458 | 1447 | 1450 | 6,600 | -5.70(-0.39%) |
Aug 14, 2003 | 1464 | 1475 | 1452 | 1456 | 7,000 | -9.93(-0.68%) |
Aug 13, 2003 | 1480 | 1481 | 1465 | 1466 | 4,800 | -13.45(-0.91%) |
Aug 12, 2003 | 1474 | 1485 | 1472 | 1479 | 4,000 | +4.87(+0.33%) |
Aug 11, 2003 | 1469 | 1475 | 1463 | 1474 | 4,600 | +3.14(+0.21%) |
Aug 08, 2003 | 1487 | 1487 | 1468 | 1471 | 7,200 | -16.10(-1.08%) |
Aug 07, 2003 | 1486 | 1497 | 1485 | 1487 | 5,400 | +1.12(+0.08%) |
Aug 06, 2003 | 1493 | 1493 | 1483 | 1486 | 5,600 | -8.06(-0.54%) |
Aug 05, 2003 | 1494 | 1497 | 1489 | 1494 | 5,600 | -0.05(-0.00%) |
Aug 04, 2003 | 1477 | 1494 | 1472 | 1494 | 7,400 | +17.39(+1.18%) |
Aug 01, 2003 | 1476 | 1478 | 1465 | 1477 | 6,200 | +0.23(+0.02%) |
Jul 31, 2003 | 1480 | 1483 | 1474 | 1477 | 5,600 | -2.91(-0.20%) |
Jul 30, 2003 | 1477 | 1483 | 1469 | 1480 | 6,600 | +2.35(+0.16%) |
Jul 29, 2003 | 1470 | 1481 | 1470 | 1477 | 5,400 | +6.91(+0.47%) |
Jul 28, 2003 | 1475 | 1475 | 1465 | 1470 | 6,600 | -7.26(-0.49%) |
Jul 25, 2003 | 1495 | 1503 | 1471 | 1478 | 14,400 | -15.80(-1.06%) |
Jul 24, 2003 | 1503 | 1503 | 1491 | 1493 | 6,400 | -8.70(-0.58%) |
Jul 23, 2003 | 1499 | 1505 | 1492 | 1502 | 6,800 | +3.67(+0.24%) |
Jul 22, 2003 | 1500 | 1510 | 1485 | 1498 | 8,800 | +2.59(+0.17%) |
Jul 21, 2003 | 1501 | 1505 | 1484 | 1496 | 10,200 | -11.27(-0.75%) |
Jul 18, 2003 | 1539 | 1539 | 1506 | 1507 | 11,400 | -32.20(-2.09%) |
Jul 17, 2003 | 1530 | 1540 | 1529 | 1539 | 12,800 | +9.87(+0.65%) |
Jul 16, 2003 | 1526 | 1530 | 1520 | 1529 | 7,000 | +4.05(+0.27%) |
Jul 15, 2003 | 1522 | 1531 | 1517 | 1525 | 7,200 | +4.03(+0.26%) |
Jul 14, 2003 | 1528 | 1529 | 1519 | 1521 | 6,200 | -7.44(-0.49%) |
Jul 11, 2003 | 1533 | 1536 | 1523 | 1529 | 8,800 | -3.08(-0.20%) |
Jul 10, 2003 | 1504 | 1532 | 1502 | 1532 | 13,400 | +28.62(+1.90%) |
Jul 09, 2003 | 1512 | 1513 | 1499 | 1503 | 5,400 | -8.71(-0.58%) |
Jul 08, 2003 | 1502 | 1514 | 1501 | 1512 | 6,600 | +10.54(+0.70%) |
Jul 07, 2003 | 1501 | 1504 | 1491 | 1501 | 6,000 | -0.87(-0.06%) |
Jul 04, 2003 | 1505 | 1510 | 1497 | 1502 | 6,400 | -2.09(-0.14%) |
Jul 03, 2003 | 1502 | 1508 | 1498 | 1504 | 6,600 | +4.76(+0.32%) |
Jul 02, 2003 | 1485 | 1500 | 1478 | 1500 | 6,800 | +14.98(+1.01%) |