Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2005 | 9125 | 9165 | 9116 | 9139 | 141,200 | +14.10(+0.15%) |
Jan 28, 2005 | 9081 | 9125 | 9060 | 9125 | 183,800 | +67.20(+0.74%) |
Jan 27, 2005 | 9045 | 9075 | 9028 | 9058 | 139,000 | +24.90(+0.28%) |
Jan 26, 2005 | 8955 | 9046 | 8950 | 9033 | 155,200 | +66.10(+0.74%) |
Jan 25, 2005 | 8982 | 8984 | 8907 | 8967 | 146,400 | -32.30(-0.36%) |
Jan 22, 2005 | 9001 | 9030 | 8985 | 8999 | 176,000 | -18.30(-0.20%) |
Jan 21, 2005 | 9035 | 9056 | 9002 | 9018 | 139,200 | -69.90(-0.77%) |
Jan 20, 2005 | 9113 | 9137 | 9086 | 9088 | 127,400 | -9.30(-0.10%) |
Jan 19, 2005 | 9086 | 9105 | 9041 | 9097 | 161,400 | +2.50(+0.03%) |
Jan 18, 2005 | 9040 | 9094 | 9040 | 9094 | 105,000 | +69.30(+0.77%) |
Jan 15, 2005 | 8970 | 9034 | 8968 | 9025 | 133,400 | +8.30(+0.09%) |
Jan 14, 2005 | 8975 | 9017 | 8972 | 9017 | 127,800 | +71.10(+0.79%) |
Jan 13, 2005 | 8971 | 8984 | 8920 | 8946 | 165,400 | -20.70(-0.23%) |
Jan 12, 2005 | 9039 | 9052 | 8952 | 8966 | 180,600 | -62.10(-0.69%) |
Jan 11, 2005 | 9046 | 9059 | 9004 | 9028 | 113,600 | -12.60(-0.14%) |
Jan 08, 2005 | 9055 | 9073 | 9009 | 9041 | 174,000 | +16.70(+0.19%) |
Jan 06, 2005 | 9064 | 9066 | 9019 | 9024 | 150,800 | -95.60(-1.05%) |
Jan 05, 2005 | 9118 | 9140 | 9094 | 9120 | 110,400 | -4.10(-0.04%) |
Jan 04, 2005 | 9085 | 9154 | 9058 | 9124 | 102,200 | +43.30(+0.48%) |
Dec 31, 2004 | 9105 | 9119 | 9081 | 9081 | 117,400 | -19.90(-0.22%) |
Dec 30, 2004 | 9088 | 9101 | 9063 | 9101 | 62,600 | +23.60(+0.26%) |
Dec 29, 2004 | 9050 | 9077 | 9046 | 9077 | 44,200 | +26.40(+0.29%) |
Dec 28, 2004 | 9049 | 9076 | 9040 | 9051 | 54,800 | -3.50(-0.04%) |
Dec 24, 2004 | 9018 | 9054 | 9016 | 9054 | 117,600 | +29.20(+0.32%) |
Dec 23, 2004 | 8976 | 9031 | 8968 | 9025 | 118,000 | +83.20(+0.93%) |
Dec 22, 2004 | 8907 | 8942 | 8899 | 8942 | 102,000 | +47.30(+0.53%) |
Dec 21, 2004 | 8867 | 8923 | 8858 | 8894 | 105,800 | +28.50(+0.32%) |
Dec 18, 2004 | 8904 | 8926 | 8812 | 8866 | 244,000 | -32.80(-0.37%) |
Dec 17, 2004 | 8887 | 8911 | 8877 | 8899 | 151,000 | +27.60(+0.31%) |
Dec 16, 2004 | 8917 | 8932 | 8871 | 8871 | 126,600 | -22.60(-0.25%) |
Dec 15, 2004 | 8916 | 8932 | 8880 | 8894 | 128,600 | +5.90(+0.07%) |
Dec 14, 2004 | 8835 | 8892 | 8834 | 8888 | 128,400 | +60.70(+0.69%) |
Dec 11, 2004 | 8805 | 8831 | 8796 | 8827 | 106,200 | +51.60(+0.59%) |
Dec 10, 2004 | 8830 | 8844 | 8762 | 8776 | 162,600 | -42.80(-0.49%) |
Dec 08, 2004 | 8779 | 8838 | 8772 | 8818 | 133,200 | +30.50(+0.35%) |
Dec 04, 2004 | 8813 | 8840 | 8762 | 8788 | 175,400 | -23.50(-0.27%) |
Dec 03, 2004 | 8811 | 8829 | 8768 | 8811 | 156,600 | +37.50(+0.43%) |
Dec 02, 2004 | 8676 | 8798 | 8673 | 8774 | 141,600 | +80.90(+0.93%) |
Dec 01, 2004 | 8698 | 8729 | 8674 | 8693 | 160,600 | -22.50(-0.26%) |
Nov 30, 2004 | 8733 | 8784 | 8700 | 8716 | 122,600 | -23.70(-0.27%) |
Nov 27, 2004 | 8743 | 8743 | 8707 | 8739 | 93,600 | -16.20(-0.19%) |
Nov 26, 2004 | 8682 | 8755 | 8675 | 8755 | 118,800 | +87.40(+1.01%) |
Nov 25, 2004 | 8652 | 8676 | 8622 | 8668 | 131,200 | +60.80(+0.71%) |
Nov 24, 2004 | 8644 | 8661 | 8586 | 8607 | 126,400 | +3.80(+0.04%) |
Nov 23, 2004 | 8550 | 8609 | 8534 | 8603 | 122,800 | -22.50(-0.26%) |
Nov 20, 2004 | 8645 | 8703 | 8612 | 8626 | 143,600 | -10.40(-0.12%) |
Nov 19, 2004 | 8588 | 8646 | 8584 | 8636 | 140,800 | +12.30(+0.14%) |
Nov 18, 2004 | 8477 | 8624 | 8474 | 8624 | 192,200 | +165.80(+1.96%) |
Nov 17, 2004 | 8535 | 8546 | 8441 | 8458 | 183,800 | -61.90(-0.73%) |
Nov 16, 2004 | 8592 | 8600 | 8509 | 8520 | 236,400 | -29.90(-0.35%) |
Nov 13, 2004 | 8590 | 8599 | 8544 | 8550 | 252,600 | -8.50(-0.10%) |
Nov 12, 2004 | 8516 | 8565 | 8483 | 8558 | 247,800 | +30.60(+0.36%) |
Nov 11, 2004 | 8561 | 8585 | 8521 | 8528 | 188,000 | -21.70(-0.25%) |
Nov 10, 2004 | 8574 | 8581 | 8539 | 8550 | 140,000 | -28.50(-0.33%) |
Nov 09, 2004 | 8564 | 8587 | 8544 | 8578 | 115,000 | +7.50(+0.09%) |
Nov 06, 2004 | 8590 | 8614 | 8555 | 8571 | 182,400 | +36.80(+0.43%) |
Nov 05, 2004 | 8530 | 8541 | 8482 | 8534 | 148,800 | +8.10(+0.10%) |
Nov 04, 2004 | 8552 | 8577 | 8511 | 8526 | 179,600 | +19.60(+0.23%) |
Nov 03, 2004 | 8468 | 8506 | 8464 | 8506 | 193,400 | +87.80(+1.04%) |
Oct 29, 2004 | 8430 | 8490 | 8413 | 8418 | 178,200 | -17.10(-0.20%) |
Oct 28, 2004 | 8367 | 8435 | 8366 | 8435 | 202,400 | +97.00(+1.16%) |
Oct 27, 2004 | 8283 | 8338 | 8253 | 8338 | 154,600 | +105.90(+1.29%) |
Oct 26, 2004 | 8254 | 8268 | 8200 | 8232 | 114,000 | +2.30(+0.03%) |
Oct 25, 2004 | 8286 | 8291 | 8227 | 8230 | 142,400 | -142.20(-1.70%) |
Oct 22, 2004 | 8355 | 8403 | 8341 | 8372 | 106,200 | +26.80(+0.32%) |
Oct 21, 2004 | 8314 | 8356 | 8307 | 8346 | 123,000 | +57.00(+0.69%) |
Oct 20, 2004 | 8291 | 8302 | 8272 | 8289 | 130,400 | -59.10(-0.71%) |
Oct 19, 2004 | 8314 | 8367 | 8313 | 8348 | 153,400 | +80.70(+0.98%) |
Oct 18, 2004 | 8282 | 8309 | 8253 | 8267 | 118,400 | +5.90(+0.07%) |
Oct 15, 2004 | 8228 | 8261 | 8206 | 8261 | 158,200 | +5.60(+0.07%) |
Oct 14, 2004 | 8262 | 8279 | 8226 | 8256 | 155,000 | -40.90(-0.49%) |
Oct 13, 2004 | 8286 | 8332 | 8280 | 8296 | 224,600 | -5.30(-0.06%) |
Oct 11, 2004 | 8304 | 8320 | 8284 | 8302 | 94,200 | -21.50(-0.26%) |
Oct 08, 2004 | 8291 | 8379 | 8290 | 8323 | 154,000 | -9.50(-0.11%) |
Oct 07, 2004 | 8333 | 8363 | 8302 | 8333 | 159,800 | +9.10(+0.11%) |
Oct 06, 2004 | 8301 | 8350 | 8280 | 8324 | 168,200 | +18.30(+0.22%) |
Oct 05, 2004 | 8290 | 8338 | 8267 | 8305 | 156,000 | +0.40(+0.00%) |
Oct 04, 2004 | 8235 | 8335 | 8235 | 8305 | 215,200 | +84.30(+1.03%) |
Oct 01, 2004 | 8038 | 8221 | 8038 | 8221 | 182,200 | +191.40(+2.38%) |
Sep 30, 2004 | 8082 | 8100 | 8029 | 8029 | 154,400 | -18.80(-0.23%) |
Sep 29, 2004 | 8010 | 8070 | 7987 | 8048 | 130,200 | +59.70(+0.75%) |
Sep 28, 2004 | 7930 | 7993 | 7912 | 7988 | 118,600 | +48.60(+0.61%) |
Sep 27, 2004 | 7972 | 7988 | 7927 | 7940 | 93,200 | -46.40(-0.58%) |
Sep 24, 2004 | 7979 | 7997 | 7957 | 7986 | 89,400 | -4.80(-0.06%) |
Sep 23, 2004 | 7991 | 8009 | 7965 | 7991 | 115,400 | -30.80(-0.38%) |
Sep 22, 2004 | 8064 | 8077 | 8009 | 8022 | 132,000 | -49.40(-0.61%) |
Sep 21, 2004 | 8038 | 8081 | 8036 | 8071 | 103,800 | +17.60(+0.22%) |
Sep 20, 2004 | 8090 | 8090 | 8016 | 8054 | 124,400 | -31.80(-0.39%) |
Sep 17, 2004 | 8091 | 8118 | 8060 | 8085 | 157,000 | +6.50(+0.08%) |
Sep 16, 2004 | 8063 | 8085 | 8048 | 8079 | 114,400 | +18.10(+0.22%) |
Sep 15, 2004 | 8076 | 8113 | 8046 | 8061 | 194,200 | -31.10(-0.38%) |
Sep 14, 2004 | 8109 | 8109 | 8072 | 8092 | 108,000 | -28.30(-0.35%) |
Sep 13, 2004 | 8075 | 8131 | 8074 | 8120 | 113,400 | +64.20(+0.80%) |
Sep 10, 2004 | 8044 | 8079 | 8040 | 8056 | 94,400 | +16.80(+0.21%) |
Sep 09, 2004 | 8065 | 8068 | 8035 | 8039 | 109,000 | -57.30(-0.71%) |
Sep 08, 2004 | 8103 | 8113 | 8078 | 8096 | 136,200 | -15.70(-0.19%) |
Sep 07, 2004 | 8102 | 8117 | 8082 | 8112 | 99,200 | +4.50(+0.06%) |
Sep 06, 2004 | 8066 | 8109 | 8056 | 8108 | 91,200 | +46.50(+0.58%) |
Sep 03, 2004 | 7972 | 8071 | 7972 | 8061 | 140,200 | +77.20(+0.97%) |
Sep 02, 2004 | 7940 | 8000 | 7915 | 7984 | 136,600 | +45.00(+0.57%) |
Sep 01, 2004 | 7895 | 7953 | 7894 | 7939 | 95,000 | +69.40(+0.88%) |
Aug 31, 2004 | 7862 | 7930 | 7854 | 7870 | 129,200 | -12.20(-0.15%) |
Aug 30, 2004 | 7895 | 7906 | 7870 | 7882 | 55,400 | -0.60(-0.01%) |
Aug 27, 2004 | 7843 | 7882 | 7811 | 7882 | 78,400 | +44.10(+0.56%) |
Aug 26, 2004 | 7828 | 7853 | 7820 | 7838 | 79,400 | +54.10(+0.70%) |
Aug 25, 2004 | 7800 | 7817 | 7762 | 7784 | 78,400 | -8.60(-0.11%) |
Aug 24, 2004 | 7785 | 7817 | 7768 | 7793 | 87,000 | +3.80(+0.05%) |
Aug 23, 2004 | 7756 | 7810 | 7742 | 7789 | 67,600 | +81.80(+1.06%) |
Aug 20, 2004 | 7712 | 7724 | 7668 | 7707 | 71,200 | -27.40(-0.35%) |
Aug 19, 2004 | 7747 | 7773 | 7726 | 7734 | 88,800 | +25.40(+0.33%) |
Aug 18, 2004 | 7670 | 7709 | 7642 | 7709 | 80,400 | +38.40(+0.50%) |
Aug 17, 2004 | 7650 | 7696 | 7606 | 7671 | 117,800 | +92.40(+1.22%) |
Aug 13, 2004 | 7567 | 7594 | 7539 | 7578 | 86,800 | -45.90(-0.60%) |
Aug 12, 2004 | 7602 | 7676 | 7568 | 7624 | 107,200 | +16.50(+0.22%) |
Aug 11, 2004 | 7694 | 7700 | 7545 | 7608 | 114,400 | -47.00(-0.61%) |
Aug 10, 2004 | 7623 | 7656 | 7615 | 7655 | 86,600 | +21.10(+0.28%) |
Aug 09, 2004 | 7677 | 7692 | 7599 | 7634 | 122,600 | -47.40(-0.62%) |
Aug 06, 2004 | 7769 | 7785 | 7681 | 7681 | 142,000 | -155.50(-1.98%) |
Aug 05, 2004 | 7833 | 7873 | 7829 | 7836 | 82,400 | +24.20(+0.31%) |
Aug 04, 2004 | 7865 | 7865 | 7778 | 7812 | 115,600 | -81.90(-1.04%) |
Aug 03, 2004 | 7869 | 7900 | 7865 | 7894 | 108,800 | +25.20(+0.32%) |
Aug 02, 2004 | 7880 | 7885 | 7839 | 7869 | 123,200 | -50.30(-0.64%) |
Jul 30, 2004 | 7892 | 7925 | 7856 | 7919 | 131,400 | +46.50(+0.59%) |
Jul 29, 2004 | 7843 | 7887 | 7829 | 7873 | 130,600 | +63.70(+0.82%) |
Jul 28, 2004 | 7906 | 7906 | 7788 | 7809 | 140,000 | -33.20(-0.42%) |
Jul 27, 2004 | 7763 | 7842 | 7735 | 7842 | 145,000 | +101.40(+1.31%) |
Jul 26, 2004 | 7829 | 7843 | 7715 | 7741 | 163,600 | -107.90(-1.37%) |
Jul 23, 2004 | 7939 | 7947 | 7829 | 7849 | 151,400 | -76.40(-0.96%) |
Jul 22, 2004 | 7970 | 7970 | 7912 | 7925 | 134,600 | -106.20(-1.32%) |
Jul 21, 2004 | 8045 | 8062 | 8019 | 8031 | 118,600 | +41.40(+0.52%) |
Jul 20, 2004 | 7960 | 8005 | 7933 | 7990 | 87,600 | +8.60(+0.11%) |
Jul 19, 2004 | 7984 | 8004 | 7963 | 7981 | 74,400 | -29.50(-0.37%) |
Jul 16, 2004 | 7986 | 8043 | 7986 | 8011 | 91,600 | +27.80(+0.35%) |
Jul 15, 2004 | 8031 | 8052 | 7983 | 7983 | 101,200 | -46.50(-0.58%) |
Jul 14, 2004 | 8052 | 8058 | 7964 | 8030 | 125,600 | -46.90(-0.58%) |
Jul 13, 2004 | 8080 | 8100 | 8068 | 8076 | 79,400 | +22.90(+0.28%) |
Jul 12, 2004 | 8032 | 8133 | 8030 | 8054 | 93,400 | +6.10(+0.08%) |
Jul 09, 2004 | 8038 | 8054 | 7994 | 8048 | 103,200 | -37.50(-0.46%) |
Jul 08, 2004 | 8057 | 8085 | 8009 | 8085 | 135,200 | +21.20(+0.26%) |
Jul 07, 2004 | 8022 | 8099 | 8021 | 8064 | 135,800 | +41.00(+0.51%) |
Jul 06, 2004 | 8081 | 8082 | 8002 | 8023 | 100,600 | -37.50(-0.47%) |
Jul 05, 2004 | 8030 | 8073 | 8025 | 8060 | 60,000 | +25.70(+0.32%) |
Jul 02, 2004 | 8047 | 8071 | 8013 | 8035 | 114,800 | -50.70(-0.63%) |
Jul 01, 2004 | 8096 | 8142 | 8043 | 8085 | 185,800 | +7.00(+0.09%) |
Jun 30, 2004 | 8135 | 8156 | 8078 | 8078 | 155,800 | -52.90(-0.65%) |
Jun 29, 2004 | 8160 | 8164 | 8117 | 8131 | 103,400 | -53.20(-0.65%) |
Jun 28, 2004 | 8102 | 8193 | 8102 | 8184 | 112,400 | +63.90(+0.79%) |
Jun 25, 2004 | 8137 | 8172 | 8104 | 8120 | 92,800 | -42.10(-0.52%) |
Jun 24, 2004 | 8152 | 8190 | 8143 | 8163 | 108,000 | +55.40(+0.68%) |
Jun 23, 2004 | 8072 | 8107 | 8067 | 8107 | 94,800 | +50.70(+0.63%) |
Jun 22, 2004 | 8115 | 8118 | 8032 | 8056 | 109,600 | -72.80(-0.90%) |
Jun 21, 2004 | 8130 | 8204 | 8114 | 8129 | 108,200 | +20.10(+0.25%) |
Jun 18, 2004 | 8072 | 8135 | 8064 | 8109 | 173,400 | +6.30(+0.08%) |
Jun 17, 2004 | 8081 | 8130 | 8060 | 8103 | 124,000 | +33.60(+0.42%) |
Jun 16, 2004 | 8055 | 8074 | 8030 | 8069 | 96,400 | +40.70(+0.51%) |
Jun 15, 2004 | 7974 | 8043 | 7961 | 8029 | 117,600 | +63.40(+0.80%) |
Jun 14, 2004 | 8031 | 8050 | 7939 | 7965 | 121,000 | -97.10(-1.20%) |
Jun 11, 2004 | 8079 | 8079 | 8036 | 8062 | 78,800 | -35.40(-0.44%) |
Jun 10, 2004 | 8051 | 8100 | 8050 | 8098 | 85,200 | +22.50(+0.28%) |
Jun 09, 2004 | 8128 | 8152 | 8068 | 8075 | 114,000 | -28.50(-0.35%) |
Jun 08, 2004 | 8136 | 8147 | 8094 | 8104 | 99,200 | -5.30(-0.07%) |
Jun 07, 2004 | 8055 | 8112 | 8055 | 8109 | 98,400 | +98.30(+1.23%) |
Jun 04, 2004 | 7910 | 8019 | 7888 | 8011 | 103,000 | +108.80(+1.38%) |
Jun 03, 2004 | 7913 | 7913 | 7836 | 7902 | 125,600 | -6.80(-0.09%) |
Jun 02, 2004 | 7885 | 7964 | 7882 | 7909 | 102,200 | +60.30(+0.77%) |
Jun 01, 2004 | 7932 | 7939 | 7837 | 7848 | 98,000 | -110.90(-1.39%) |
May 31, 2004 | 7928 | 7964 | 7917 | 7959 | 48,400 | +7.70(+0.10%) |
May 28, 2004 | 8019 | 8029 | 7944 | 7952 | 120,400 | -13.80(-0.17%) |
May 27, 2004 | 7933 | 7997 | 7923 | 7965 | 106,400 | +39.30(+0.50%) |
May 26, 2004 | 7952 | 7974 | 7901 | 7926 | 110,800 | +84.60(+1.08%) |
May 25, 2004 | 7832 | 7853 | 7794 | 7842 | 117,200 | -42.40(-0.54%) |
May 24, 2004 | 7858 | 7956 | 7828 | 7884 | 122,600 | +77.40(+0.99%) |
May 21, 2004 | 7849 | 7882 | 7771 | 7806 | 115,800 | -10.70(-0.14%) |
May 20, 2004 | 7828 | 7835 | 7766 | 7817 | 82,600 | -82.80(-1.05%) |
May 19, 2004 | 7822 | 7923 | 7784 | 7900 | 170,000 | +175.10(+2.27%) |
May 18, 2004 | 7724 | 7750 | 7695 | 7725 | 137,200 | +53.00(+0.69%) |
May 17, 2004 | 7704 | 7718 | 7606 | 7672 | 156,400 | -107.80(-1.39%) |
May 14, 2004 | 7799 | 7831 | 7736 | 7780 | 173,800 | -86.70(-1.10%) |
May 13, 2004 | 7878 | 7887 | 7816 | 7866 | 167,400 | +37.40(+0.48%) |
May 12, 2004 | 7940 | 7940 | 7821 | 7829 | 169,200 | -80.00(-1.01%) |
May 11, 2004 | 7843 | 7920 | 7835 | 7909 | 159,400 | +93.90(+1.20%) |
May 10, 2004 | 7926 | 7929 | 7797 | 7815 | 231,800 | -211.90(-2.64%) |
May 07, 2004 | 8122 | 8134 | 8000 | 8027 | 194,000 | -92.30(-1.14%) |
May 06, 2004 | 8234 | 8239 | 8117 | 8119 | 184,600 | -116.50(-1.41%) |
May 05, 2004 | 8114 | 8266 | 8109 | 8236 | 168,800 | +84.20(+1.03%) |
May 04, 2004 | 8184 | 8184 | 8118 | 8152 | 139,800 | -19.00(-0.23%) |
May 03, 2004 | 8084 | 8178 | 8072 | 8171 | 104,000 | +61.10(+0.75%) |
Apr 30, 2004 | 8132 | 8135 | 8076 | 8110 | 168,200 | -49.90(-0.61%) |
Apr 29, 2004 | 8207 | 8225 | 8116 | 8159 | 182,800 | -73.30(-0.89%) |
Apr 28, 2004 | 8369 | 8369 | 8233 | 8233 | 145,400 | -126.30(-1.51%) |
Apr 27, 2004 | 8362 | 8378 | 8318 | 8359 | 102,000 | -3.90(-0.05%) |
Apr 26, 2004 | 8359 | 8398 | 8329 | 8363 | 109,200 | +31.20(+0.37%) |
Apr 23, 2004 | 8359 | 8377 | 8326 | 8332 | 101,600 | +38.10(+0.46%) |
Apr 22, 2004 | 8282 | 8321 | 8224 | 8294 | 139,000 | +11.50(+0.14%) |
Apr 21, 2004 | 8311 | 8324 | 8255 | 8282 | 113,600 | -93.10(-1.11%) |
Apr 20, 2004 | 8374 | 8415 | 8363 | 8375 | 96,400 | +34.80(+0.42%) |
Apr 19, 2004 | 8354 | 8404 | 8307 | 8340 | 82,400 | -47.50(-0.57%) |
Apr 16, 2004 | 8317 | 8391 | 8315 | 8388 | 137,000 | +77.50(+0.93%) |
Apr 15, 2004 | 8353 | 8370 | 8294 | 8310 | 106,600 | -41.60(-0.50%) |
Apr 14, 2004 | 8374 | 8396 | 8278 | 8352 | 134,000 | -92.30(-1.09%) |
Apr 13, 2004 | 8415 | 8478 | 8412 | 8444 | 118,600 | +54.20(+0.65%) |
Apr 08, 2004 | 8315 | 8421 | 8308 | 8390 | 110,800 | +95.30(+1.15%) |
Apr 07, 2004 | 8292 | 8306 | 8262 | 8295 | 98,400 | +13.00(+0.16%) |
Apr 06, 2004 | 8294 | 8320 | 8252 | 8282 | 130,000 | -4.10(-0.05%) |
Apr 05, 2004 | 8251 | 8312 | 8240 | 8286 | 112,400 | +16.20(+0.20%) |
Apr 03, 2004 | 8102 | 8273 | 8077 | 8270 | 169,400 | +171.80(+2.12%) |
Apr 02, 2004 | 8040 | 8098 | 8016 | 8098 | 117,600 | +79.80(+1.00%) |
Apr 01, 2004 | 8015 | 8066 | 7990 | 8018 | 117,800 | +13.90(+0.17%) |
Mar 31, 2004 | 8036 | 8038 | 7962 | 8004 | 93,200 | -16.90(-0.21%) |
Mar 30, 2004 | 7970 | 8031 | 7890 | 8021 | 94,400 | +68.30(+0.86%) |
Mar 27, 2004 | 7973 | 7975 | 7918 | 7953 | 108,000 | +38.00(+0.48%) |
Mar 26, 2004 | 7803 | 7915 | 7800 | 7915 | 157,200 | +161.90(+2.09%) |
Mar 25, 2004 | 7777 | 7828 | 7710 | 7753 | 164,000 | -15.40(-0.20%) |
Mar 24, 2004 | 7715 | 7839 | 7708 | 7768 | 138,200 | +40.50(+0.52%) |
Mar 23, 2004 | 7814 | 7818 | 7672 | 7728 | 141,000 | -151.30(-1.92%) |
Mar 20, 2004 | 7864 | 7910 | 7792 | 7879 | 205,400 | +58.70(+0.75%) |
Mar 19, 2004 | 7974 | 7974 | 7795 | 7820 | 160,600 | -127.70(-1.61%) |
Mar 18, 2004 | 7876 | 7966 | 7845 | 7948 | 202,600 | +137.40(+1.76%) |
Mar 17, 2004 | 7673 | 7857 | 7659 | 7811 | 266,000 | +111.60(+1.45%) |
Mar 16, 2004 | 7846 | 7904 | 7681 | 7699 | 306,000 | -333.50(-4.15%) |
Mar 13, 2004 | 7945 | 8062 | 7882 | 8033 | 199,000 | -79.80(-0.98%) |
Mar 12, 2004 | 8200 | 8205 | 8035 | 8112 | 197,000 | -180.50(-2.18%) |
Mar 11, 2004 | 8256 | 8315 | 8237 | 8293 | 124,600 | +6.20(+0.07%) |
Mar 10, 2004 | 8322 | 8334 | 8259 | 8287 | 101,800 | -83.00(-0.99%) |
Mar 09, 2004 | 8355 | 8376 | 8344 | 8370 | 83,600 | +23.60(+0.28%) |
Mar 06, 2004 | 8341 | 8366 | 8278 | 8346 | 125,400 | +8.20(+0.10%) |
Mar 05, 2004 | 8300 | 8347 | 8276 | 8338 | 114,000 | +57.50(+0.69%) |
Mar 04, 2004 | 8325 | 8337 | 8261 | 8280 | 133,800 | -73.60(-0.88%) |
Mar 03, 2004 | 8341 | 8363 | 8316 | 8354 | 108,600 | +53.60(+0.65%) |
Mar 02, 2004 | 8277 | 8307 | 8256 | 8300 | 121,000 | +51.00(+0.62%) |
Feb 28, 2004 | 8194 | 8279 | 8189 | 8249 | 144,400 | +89.20(+1.09%) |
Feb 27, 2004 | 8214 | 8218 | 8114 | 8160 | 111,800 | -13.40(-0.16%) |
Feb 26, 2004 | 8156 | 8202 | 8123 | 8174 | 123,200 | +14.00(+0.17%) |
Feb 25, 2004 | 8233 | 8235 | 8107 | 8160 | 144,000 | -85.60(-1.04%) |
Feb 24, 2004 | 8247 | 8298 | 8235 | 8245 | 88,600 | +7.40(+0.09%) |
Feb 21, 2004 | 8307 | 8310 | 8213 | 8238 | 134,800 | -102.80(-1.23%) |
Feb 20, 2004 | 8286 | 8351 | 8265 | 8341 | 135,200 | +57.60(+0.70%) |
Feb 19, 2004 | 8285 | 8285 | 8249 | 8283 | 128,400 | +24.10(+0.29%) |
Feb 18, 2004 | 8233 | 8266 | 8227 | 8259 | 130,000 | +32.40(+0.39%) |
Feb 17, 2004 | 8187 | 8226 | 8177 | 8226 | 68,000 | +26.90(+0.33%) |
Feb 14, 2004 | 8221 | 8260 | 8174 | 8200 | 145,000 | -42.70(-0.52%) |
Feb 13, 2004 | 8223 | 8242 | 8181 | 8242 | 155,800 | +45.10(+0.55%) |
Feb 12, 2004 | 8156 | 8197 | 8119 | 8197 | 133,800 | +25.30(+0.31%) |
Feb 11, 2004 | 8137 | 8186 | 8110 | 8172 | 154,600 | +36.70(+0.45%) |
Feb 10, 2004 | 8059 | 8135 | 8051 | 8135 | 148,400 | +110.30(+1.37%) |
Feb 07, 2004 | 7980 | 8029 | 7952 | 8025 | 149,600 | +75.80(+0.95%) |
Feb 06, 2004 | 7881 | 7990 | 7870 | 7949 | 158,400 | +60.30(+0.76%) |
Feb 05, 2004 | 7934 | 7936 | 7874 | 7889 | 171,400 | -71.50(-0.90%) |
Feb 04, 2004 | 7964 | 7969 | 7920 | 7960 | 133,200 | +1.70(+0.02%) |