Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2004 | 22384 | 22615 | 21649 | 21851 | 0 | -535.00(-2.39%) |
Jan 30, 2004 | 23849 | 23859 | 22300 | 22386 | 0 | -1466.00(-6.15%) |
Jan 29, 2004 | 24226 | 24460 | 23787 | 23852 | 0 | -374.00(-1.54%) |
Jan 28, 2004 | 24355 | 24473 | 23908 | 24226 | 0 | -124.00(-0.51%) |
Jan 27, 2004 | 23471 | 24350 | 23471 | 24350 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 23471 | 24350 | 23471 | 24350 | 0 | +879.00(+3.75%) |
Jan 24, 2004 | 22969 | 23515 | 22740 | 23471 | 0 | +502.00(+2.19%) |
Jan 23, 2004 | 23299 | 23299 | 22682 | 22969 | 0 | -333.00(-1.43%) |
Jan 22, 2004 | 23680 | 23680 | 23213 | 23302 | 0 | -377.00(-1.59%) |
Jan 21, 2004 | 23382 | 23724 | 23382 | 23679 | 0 | +294.00(+1.26%) |
Jan 20, 2004 | 23162 | 23493 | 23090 | 23385 | 0 | +0.00(+0.00%) |
Jan 19, 2004 | 23162 | 23493 | 23090 | 23385 | 0 | +230.00(+0.99%) |
Jan 17, 2004 | 22964 | 23243 | 22687 | 23155 | 0 | +193.00(+0.84%) |
Jan 16, 2004 | 23400 | 23400 | 22962 | 22962 | 0 | -437.00(-1.87%) |
Jan 15, 2004 | 23947 | 24010 | 22878 | 23399 | 0 | -541.00(-2.26%) |
Jan 14, 2004 | 24237 | 24518 | 23867 | 23940 | 0 | -297.00(-1.23%) |
Jan 13, 2004 | 23896 | 24323 | 23892 | 24237 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 23896 | 24323 | 23892 | 24237 | 0 | +320.00(+1.34%) |
Jan 10, 2004 | 23722 | 24088 | 23710 | 23917 | 0 | +200.00(+0.84%) |
Jan 09, 2004 | 23334 | 23718 | 23122 | 23717 | 0 | +397.00(+1.70%) |
Jan 08, 2004 | 23576 | 23899 | 23320 | 23320 | 0 | -256.00(-1.09%) |
Jan 07, 2004 | 23532 | 23976 | 23180 | 23576 | 0 | +44.00(+0.19%) |
Jan 06, 2004 | 22445 | 23532 | 22445 | 23532 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 22445 | 23532 | 22445 | 23532 | 0 | +1087.00(+4.84%) |
Jan 03, 2004 | 22233 | 22450 | 22208 | 22445 | 0 | +0.00(+0.00%) |
Jan 02, 2004 | 22233 | 22450 | 22208 | 22445 | 0 | +209.00(+0.94%) |
Dec 31, 2003 | 22051 | 22310 | 22051 | 22236 | 0 | +191.00(+0.87%) |
Dec 30, 2003 | 21815 | 22046 | 21815 | 22045 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 21815 | 22046 | 21815 | 22045 | 0 | +238.00(+1.09%) |
Dec 27, 2003 | 21688 | 21829 | 21688 | 21807 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 21688 | 21829 | 21688 | 21807 | 0 | +119.00(+0.55%) |
Dec 24, 2003 | 21631 | 21914 | 21631 | 21688 | 0 | +58.00(+0.27%) |
Dec 23, 2003 | 21386 | 21630 | 21344 | 21630 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 21386 | 21630 | 21344 | 21630 | 0 | +244.00(+1.14%) |
Dec 20, 2003 | 21489 | 21671 | 21381 | 21386 | 0 | -103.00(-0.48%) |
Dec 19, 2003 | 21199 | 21502 | 21195 | 21489 | 0 | +290.00(+1.37%) |
Dec 18, 2003 | 20763 | 21318 | 20763 | 21199 | 0 | +439.00(+2.11%) |
Dec 17, 2003 | 20710 | 20842 | 20544 | 20760 | 0 | +50.00(+0.24%) |
Dec 16, 2003 | 20974 | 21381 | 20709 | 20710 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 20974 | 21381 | 20709 | 20710 | 0 | -264.00(-1.26%) |
Dec 13, 2003 | 21296 | 21514 | 20873 | 20974 | 0 | -322.00(-1.51%) |
Dec 12, 2003 | 20971 | 21459 | 20971 | 21296 | 0 | +323.00(+1.54%) |
Dec 11, 2003 | 21258 | 21394 | 20930 | 20973 | 0 | -287.00(-1.35%) |
Dec 10, 2003 | 20889 | 21363 | 20889 | 21260 | 0 | +371.00(+1.78%) |
Dec 09, 2003 | 20882 | 20937 | 20673 | 20889 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 20882 | 20937 | 20673 | 20889 | 0 | +9.00(+0.04%) |
Dec 06, 2003 | 20418 | 20922 | 20418 | 20880 | 0 | +466.00(+2.28%) |
Dec 05, 2003 | 20540 | 20570 | 20323 | 20414 | 0 | -126.00(-0.61%) |
Dec 04, 2003 | 20462 | 20586 | 20322 | 20540 | 0 | +82.00(+0.40%) |
Dec 03, 2003 | 20523 | 20630 | 20354 | 20458 | 0 | -63.00(-0.31%) |
Dec 02, 2003 | 20184 | 20522 | 20184 | 20521 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 20184 | 20522 | 20184 | 20521 | 0 | +337.00(+1.67%) |
Nov 29, 2003 | 19962 | 20188 | 19848 | 20184 | 0 | +223.00(+1.12%) |
Nov 28, 2003 | 19695 | 19961 | 19616 | 19961 | 0 | +266.00(+1.35%) |
Nov 27, 2003 | 19810 | 20002 | 19667 | 19695 | 0 | -115.00(-0.58%) |
Nov 26, 2003 | 19694 | 19820 | 19615 | 19810 | 0 | +119.00(+0.60%) |
Nov 25, 2003 | 19258 | 19730 | 19258 | 19691 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 19258 | 19730 | 19258 | 19691 | 0 | +443.00(+2.30%) |
Nov 22, 2003 | 19197 | 19376 | 19144 | 19248 | 0 | +49.00(+0.26%) |
Nov 21, 2003 | 18815 | 19262 | 18815 | 19199 | 0 | +392.00(+2.08%) |
Nov 20, 2003 | 18819 | 18857 | 18610 | 18807 | 0 | -6.00(-0.03%) |
Nov 19, 2003 | 18669 | 19022 | 18669 | 18813 | 0 | +144.00(+0.77%) |
Nov 18, 2003 | 18985 | 18985 | 18648 | 18669 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 18985 | 18985 | 18648 | 18669 | 0 | -317.00(-1.67%) |
Nov 15, 2003 | 18763 | 19052 | 18712 | 18986 | 0 | +231.00(+1.23%) |
Nov 14, 2003 | 18795 | 19115 | 18677 | 18755 | 0 | -39.00(-0.21%) |
Nov 13, 2003 | 18409 | 18812 | 18352 | 18794 | 0 | +385.00(+2.09%) |
Nov 12, 2003 | 18572 | 18572 | 18261 | 18409 | 0 | -163.00(-0.88%) |
Nov 11, 2003 | 18672 | 18725 | 18435 | 18572 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 18672 | 18725 | 18435 | 18572 | 0 | -100.00(-0.54%) |
Nov 08, 2003 | 18614 | 18907 | 18614 | 18672 | 0 | +59.00(+0.32%) |
Nov 07, 2003 | 18307 | 18680 | 18307 | 18613 | 0 | +306.00(+1.67%) |
Nov 06, 2003 | 18545 | 18563 | 18267 | 18307 | 0 | -234.00(-1.26%) |
Nov 05, 2003 | 18519 | 18714 | 18456 | 18541 | 0 | +24.00(+0.13%) |
Nov 04, 2003 | 17983 | 18517 | 17983 | 18517 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 17983 | 18517 | 17983 | 18517 | 0 | +535.00(+2.98%) |
Nov 01, 2003 | 18095 | 18218 | 17912 | 17982 | 0 | -112.00(-0.62%) |
Oct 31, 2003 | 17945 | 18193 | 17731 | 18094 | 0 | +149.00(+0.83%) |
Oct 30, 2003 | 18228 | 18454 | 17945 | 17945 | 0 | -283.00(-1.55%) |
Oct 29, 2003 | 17750 | 18228 | 17691 | 18228 | 0 | +478.00(+2.69%) |
Oct 28, 2003 | 17820 | 17964 | 17664 | 17750 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 17820 | 17964 | 17664 | 17750 | 0 | -64.00(-0.36%) |
Oct 24, 2003 | 17687 | 17835 | 17340 | 17814 | 0 | +124.00(+0.70%) |
Oct 23, 2003 | 18235 | 18235 | 17592 | 17690 | 0 | -545.00(-2.99%) |
Oct 22, 2003 | 18449 | 18449 | 18221 | 18235 | 0 | -214.00(-1.16%) |
Oct 21, 2003 | 18370 | 18660 | 18370 | 18449 | 0 | +79.00(+0.43%) |
Oct 20, 2003 | 17791 | 18399 | 17770 | 18370 | 0 | +579.00(+3.25%) |
Oct 17, 2003 | 17923 | 17946 | 17679 | 17791 | 0 | -164.00(-0.91%) |
Oct 16, 2003 | 17944 | 18075 | 17834 | 17955 | 0 | +13.00(+0.07%) |
Oct 15, 2003 | 18176 | 18313 | 17819 | 17942 | 0 | -236.00(-1.30%) |
Oct 14, 2003 | 18063 | 18246 | 18063 | 18178 | 0 | +116.00(+0.64%) |
Oct 13, 2003 | 17676 | 18075 | 17676 | 18062 | 0 | +386.00(+2.18%) |
Oct 10, 2003 | 17699 | 17834 | 17496 | 17676 | 0 | -32.00(-0.18%) |
Oct 09, 2003 | 17805 | 18060 | 17553 | 17708 | 0 | -97.00(-0.54%) |
Oct 08, 2003 | 17474 | 17952 | 17474 | 17805 | 0 | +335.00(+1.92%) |
Oct 07, 2003 | 17278 | 17537 | 17134 | 17470 | 0 | +197.00(+1.14%) |
Oct 06, 2003 | 17090 | 17346 | 17026 | 17273 | 0 | +184.00(+1.08%) |
Oct 03, 2003 | 16898 | 17290 | 16898 | 17089 | 0 | +195.00(+1.15%) |
Oct 02, 2003 | 16582 | 17070 | 16582 | 16894 | 0 | +315.00(+1.90%) |
Oct 01, 2003 | 16010 | 16609 | 16010 | 16579 | 0 | +568.00(+3.55%) |
Sep 30, 2003 | 16109 | 16287 | 16010 | 16011 | 0 | -98.00(-0.61%) |
Sep 29, 2003 | 15810 | 16115 | 15768 | 16109 | 0 | +298.00(+1.88%) |
Sep 26, 2003 | 15807 | 16113 | 15773 | 15811 | 0 | +5.00(+0.03%) |
Sep 25, 2003 | 16058 | 16203 | 15775 | 15806 | 0 | -252.00(-1.57%) |
Sep 24, 2003 | 16446 | 16636 | 16053 | 16058 | 0 | -386.00(-2.35%) |
Sep 23, 2003 | 16488 | 16542 | 16226 | 16444 | 0 | -42.00(-0.25%) |
Sep 22, 2003 | 16850 | 16850 | 16450 | 16486 | 0 | -365.00(-2.17%) |
Sep 19, 2003 | 16890 | 17104 | 16822 | 16851 | 0 | -38.00(-0.22%) |
Sep 18, 2003 | 16492 | 16911 | 16424 | 16889 | 0 | +397.00(+2.41%) |
Sep 17, 2003 | 16280 | 16492 | 16225 | 16492 | 0 | +222.00(+1.36%) |
Sep 16, 2003 | 16354 | 16496 | 16258 | 16270 | 0 | -72.00(-0.44%) |
Sep 15, 2003 | 16423 | 16601 | 16277 | 16342 | 0 | -79.00(-0.48%) |
Sep 12, 2003 | 16283 | 16508 | 16058 | 16421 | 0 | +129.00(+0.79%) |
Sep 11, 2003 | 15985 | 16454 | 15985 | 16292 | 0 | +309.00(+1.93%) |
Sep 10, 2003 | 15716 | 15997 | 15492 | 15983 | 0 | +265.00(+1.69%) |
Sep 09, 2003 | 16051 | 16062 | 15699 | 15718 | 0 | -332.00(-2.07%) |
Sep 08, 2003 | 15904 | 16239 | 15895 | 16050 | 0 | +150.00(+0.94%) |
Sep 05, 2003 | 15707 | 15951 | 15610 | 15900 | 0 | +195.00(+1.24%) |
Sep 04, 2003 | 15635 | 15884 | 15564 | 15705 | 0 | +71.00(+0.45%) |
Sep 03, 2003 | 15455 | 15690 | 15455 | 15634 | 0 | +180.00(+1.16%) |
Sep 02, 2003 | 15352 | 15475 | 15321 | 15454 | 0 | +102.00(+0.66%) |
Sep 01, 2003 | 15174 | 15374 | 15075 | 15352 | 0 | +178.00(+1.17%) |
Aug 29, 2003 | 15065 | 15197 | 14857 | 15174 | 0 | +109.00(+0.72%) |
Aug 28, 2003 | 15151 | 15252 | 14929 | 15065 | 0 | -78.00(-0.52%) |
Aug 27, 2003 | 14876 | 15143 | 14876 | 15143 | 0 | +265.00(+1.78%) |
Aug 26, 2003 | 14475 | 14948 | 14425 | 14878 | 0 | +405.00(+2.80%) |
Aug 25, 2003 | 14613 | 14714 | 14426 | 14473 | 0 | -140.00(-0.96%) |
Aug 22, 2003 | 14670 | 14765 | 14589 | 14613 | 0 | -57.00(-0.39%) |
Aug 21, 2003 | 14470 | 14687 | 14398 | 14670 | 0 | +203.00(+1.40%) |
Aug 20, 2003 | 14158 | 14506 | 14058 | 14467 | 0 | +309.00(+2.18%) |
Aug 19, 2003 | 14147 | 14236 | 14091 | 14158 | 0 | +12.00(+0.08%) |
Aug 18, 2003 | 13900 | 14147 | 13900 | 14146 | 0 | +256.00(+1.84%) |
Aug 15, 2003 | 13810 | 13952 | 13744 | 13890 | 0 | +78.00(+0.56%) |
Aug 14, 2003 | 13683 | 13849 | 13529 | 13812 | 0 | +130.00(+0.95%) |
Aug 13, 2003 | 13597 | 13858 | 13542 | 13682 | 0 | +80.00(+0.59%) |
Aug 12, 2003 | 13559 | 13766 | 13553 | 13602 | 0 | +42.00(+0.31%) |
Aug 11, 2003 | 13500 | 13582 | 13442 | 13560 | 0 | +60.00(+0.44%) |
Aug 08, 2003 | 13333 | 13513 | 13333 | 13500 | 0 | +172.00(+1.29%) |
Aug 07, 2003 | 12892 | 13350 | 12892 | 13328 | 0 | +440.00(+3.41%) |
Aug 06, 2003 | 13060 | 13188 | 12839 | 12888 | 0 | -171.00(-1.31%) |
Aug 05, 2003 | 12940 | 13112 | 12940 | 13059 | 0 | +120.00(+0.93%) |
Aug 04, 2003 | 13128 | 13128 | 12757 | 12939 | 0 | -191.00(-1.45%) |
Aug 01, 2003 | 13579 | 13579 | 13130 | 13130 | 0 | -442.00(-3.26%) |
Jul 31, 2003 | 13475 | 13615 | 13475 | 13572 | 0 | +97.00(+0.72%) |
Jul 30, 2003 | 13623 | 13698 | 13453 | 13475 | 0 | -148.00(-1.09%) |
Jul 29, 2003 | 13652 | 13704 | 13577 | 13623 | 0 | -20.00(-0.15%) |
Jul 28, 2003 | 13752 | 13783 | 13605 | 13643 | 0 | -107.00(-0.78%) |
Jul 25, 2003 | 13761 | 13868 | 13661 | 13750 | 0 | -11.00(-0.08%) |
Jul 24, 2003 | 13799 | 13947 | 13755 | 13761 | 0 | -38.00(-0.28%) |
Jul 23, 2003 | 13852 | 13942 | 13755 | 13799 | 0 | -36.00(-0.26%) |
Jul 22, 2003 | 13676 | 13867 | 13671 | 13835 | 0 | +159.00(+1.16%) |
Jul 21, 2003 | 13794 | 13859 | 13676 | 13676 | 0 | -118.00(-0.86%) |
Jul 18, 2003 | 13622 | 13809 | 13622 | 13794 | 0 | +172.00(+1.26%) |
Jul 17, 2003 | 13487 | 13636 | 13360 | 13622 | 0 | +135.00(+1.00%) |
Jul 16, 2003 | 13613 | 13633 | 13435 | 13487 | 0 | -127.00(-0.93%) |
Jul 15, 2003 | 13593 | 13736 | 13568 | 13614 | 0 | +26.00(+0.19%) |
Jul 14, 2003 | 13322 | 13635 | 13322 | 13588 | 0 | +267.00(+2.00%) |
Jul 11, 2003 | 13498 | 13522 | 13287 | 13321 | 0 | -180.00(-1.33%) |
Jul 10, 2003 | 13622 | 13622 | 13407 | 13501 | 0 | -118.00(-0.87%) |
Jul 08, 2003 | 13401 | 13619 | 13339 | 13619 | 0 | +217.00(+1.62%) |
Jul 07, 2003 | 13274 | 13444 | 13273 | 13402 | 0 | +121.00(+0.91%) |
Jul 04, 2003 | 13135 | 13292 | 13067 | 13281 | 0 | +147.00(+1.12%) |
Jul 03, 2003 | 13308 | 13309 | 13134 | 13134 | 0 | -176.00(-1.32%) |
Jul 02, 2003 | 13292 | 13376 | 13240 | 13310 | 0 | +19.00(+0.14%) |
Jul 01, 2003 | 12967 | 13291 | 12893 | 13291 | 0 | +318.00(+2.45%) |
Jun 30, 2003 | 13027 | 13066 | 12930 | 12973 | 0 | -51.00(-0.39%) |
Jun 27, 2003 | 13112 | 13193 | 12976 | 13024 | 0 | -88.00(-0.67%) |
Jun 26, 2003 | 13031 | 13237 | 13030 | 13112 | 0 | +86.00(+0.66%) |
Jun 25, 2003 | 13110 | 13286 | 13015 | 13026 | 0 | -82.00(-0.63%) |
Jun 24, 2003 | 12993 | 13204 | 12993 | 13108 | 0 | +117.00(+0.90%) |
Jun 23, 2003 | 13132 | 13273 | 12895 | 12991 | 0 | -140.00(-1.07%) |
Jun 20, 2003 | 13514 | 13514 | 13105 | 13131 | 0 | -380.00(-2.81%) |
Jun 18, 2003 | 13790 | 13890 | 13372 | 13511 | 0 | -266.00(-1.93%) |
Jun 17, 2003 | 13843 | 13973 | 13732 | 13777 | 0 | -56.00(-0.40%) |
Jun 16, 2003 | 13737 | 13963 | 13697 | 13833 | 0 | +99.00(+0.72%) |
Jun 13, 2003 | 13980 | 14047 | 13677 | 13734 | 0 | -249.00(-1.78%) |
Jun 12, 2003 | 13901 | 14007 | 13738 | 13983 | 0 | +106.00(+0.76%) |
Jun 11, 2003 | 13898 | 13930 | 13721 | 13877 | 0 | -17.00(-0.12%) |
Jun 10, 2003 | 13869 | 14072 | 13808 | 13894 | 0 | +48.00(+0.35%) |
Jun 09, 2003 | 13926 | 13979 | 13810 | 13846 | 0 | -77.00(-0.55%) |
Jun 06, 2003 | 13794 | 14071 | 13794 | 13923 | 0 | +143.00(+1.04%) |
Jun 05, 2003 | 13690 | 13908 | 13588 | 13780 | 0 | +62.00(+0.45%) |
Jun 04, 2003 | 13386 | 13760 | 13374 | 13718 | 0 | +368.00(+2.76%) |
Jun 03, 2003 | 13231 | 13350 | 13106 | 13350 | 0 | +121.00(+0.91%) |
Jun 02, 2003 | 13441 | 13505 | 13212 | 13229 | 0 | -193.00(-1.44%) |
May 30, 2003 | 13413 | 13541 | 13312 | 13422 | 0 | +17.00(+0.13%) |
May 29, 2003 | 13303 | 13507 | 13301 | 13405 | 0 | +111.00(+0.83%) |
May 28, 2003 | 13257 | 13427 | 13257 | 13294 | 0 | +48.00(+0.36%) |
May 27, 2003 | 12861 | 13321 | 12859 | 13246 | 0 | +394.00(+3.07%) |
May 26, 2003 | 13149 | 13239 | 12852 | 12852 | 0 | -291.00(-2.21%) |
May 23, 2003 | 13101 | 13246 | 13029 | 13143 | 0 | +42.00(+0.32%) |
May 22, 2003 | 13031 | 13173 | 12971 | 13101 | 0 | +67.00(+0.51%) |
May 21, 2003 | 12749 | 13077 | 12711 | 13034 | 0 | +289.00(+2.27%) |
May 20, 2003 | 12753 | 12753 | 12576 | 12745 | 0 | -1.00(-0.01%) |
May 19, 2003 | 13179 | 13182 | 12732 | 12746 | 0 | -479.00(-3.62%) |
May 16, 2003 | 13143 | 13225 | 12877 | 13225 | 0 | +95.00(+0.72%) |
May 15, 2003 | 13465 | 13465 | 13092 | 13130 | 0 | -329.00(-2.44%) |
May 14, 2003 | 13428 | 13483 | 13336 | 13459 | 0 | +38.00(+0.28%) |
May 13, 2003 | 13322 | 13565 | 13316 | 13421 | 0 | +101.00(+0.76%) |
May 12, 2003 | 13206 | 13345 | 13096 | 13320 | 0 | +106.00(+0.80%) |
May 09, 2003 | 12950 | 13247 | 12950 | 13214 | 0 | +293.00(+2.27%) |
May 08, 2003 | 12969 | 13028 | 12864 | 12921 | 0 | -35.00(-0.27%) |
May 07, 2003 | 12669 | 12981 | 12664 | 12956 | 0 | +312.00(+2.47%) |
May 06, 2003 | 12829 | 12846 | 12608 | 12644 | 0 | -189.00(-1.47%) |
May 05, 2003 | 12829 | 12870 | 12717 | 12833 | 0 | +23.00(+0.18%) |
May 02, 2003 | 12565 | 12866 | 12542 | 12810 | 0 | +253.00(+2.01%) |
Apr 30, 2003 | 12713 | 12746 | 12557 | 12557 | 0 | -121.00(-0.95%) |
Apr 29, 2003 | 12470 | 12820 | 12470 | 12678 | 0 | +216.00(+1.73%) |
Apr 28, 2003 | 12128 | 12480 | 12009 | 12462 | 0 | +336.00(+2.77%) |
Apr 25, 2003 | 12124 | 12185 | 12059 | 12126 | 0 | +6.00(+0.05%) |
Apr 24, 2003 | 12370 | 12383 | 12100 | 12120 | 0 | -274.00(-2.21%) |
Apr 23, 2003 | 12455 | 12455 | 12315 | 12394 | 0 | -58.00(-0.47%) |
Apr 22, 2003 | 12393 | 12502 | 12245 | 12452 | 0 | +57.00(+0.46%) |
Apr 17, 2003 | 12052 | 12432 | 12052 | 12395 | 0 | +352.00(+2.92%) |
Apr 16, 2003 | 12120 | 12245 | 12012 | 12043 | 0 | -63.00(-0.52%) |
Apr 15, 2003 | 11865 | 12111 | 11828 | 12106 | 0 | +232.00(+1.95%) |
Apr 14, 2003 | 11726 | 11889 | 11719 | 11874 | 0 | +155.00(+1.32%) |
Apr 11, 2003 | 11614 | 11753 | 11608 | 11719 | 0 | +128.00(+1.10%) |
Apr 10, 2003 | 11784 | 11819 | 11578 | 11591 | 0 | -168.00(-1.43%) |
Apr 09, 2003 | 11784 | 11904 | 11754 | 11759 | 0 | -20.00(-0.17%) |
Apr 08, 2003 | 12124 | 12136 | 11732 | 11779 | 0 | -357.00(-2.94%) |
Apr 07, 2003 | 12154 | 12436 | 12120 | 12136 | 0 | +70.00(+0.58%) |
Apr 05, 2003 | 12014 | 12135 | 11924 | 12066 | 0 | +60.00(+0.50%) |
Apr 04, 2003 | 11877 | 12132 | 11876 | 12006 | 0 | +134.00(+1.13%) |
Apr 03, 2003 | 11615 | 11998 | 11602 | 11872 | 0 | +280.00(+2.42%) |
Apr 02, 2003 | 11283 | 11617 | 11283 | 11592 | 0 | +318.00(+2.82%) |
Apr 01, 2003 | 11387 | 11387 | 11215 | 11274 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 11387 | 11387 | 11215 | 11274 | 0 | -122.00(-1.07%) |
Mar 29, 2003 | 11273 | 11421 | 11221 | 11396 | 0 | +163.00(+1.45%) |
Mar 28, 2003 | 11204 | 11262 | 11036 | 11233 | 0 | +27.00(+0.24%) |
Mar 27, 2003 | 11248 | 11296 | 11186 | 11206 | 0 | -26.00(-0.23%) |
Mar 26, 2003 | 11047 | 11243 | 11035 | 11232 | 0 | +179.00(+1.62%) |
Mar 25, 2003 | 11362 | 11362 | 11024 | 11053 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 11362 | 11362 | 11024 | 11053 | 0 | -324.00(-2.85%) |
Mar 22, 2003 | 11176 | 11413 | 11176 | 11377 | 0 | +218.00(+1.95%) |
Mar 21, 2003 | 10993 | 11174 | 10858 | 11159 | 0 | +153.00(+1.39%) |
Mar 20, 2003 | 11143 | 11143 | 10944 | 11006 | 0 | -145.00(-1.30%) |
Mar 19, 2003 | 10891 | 11192 | 10891 | 11151 | 0 | +276.00(+2.54%) |
Mar 18, 2003 | 10783 | 10940 | 10609 | 10875 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 10783 | 10940 | 10609 | 10875 | 0 | +58.00(+0.54%) |
Mar 15, 2003 | 10792 | 10924 | 10755 | 10817 | 0 | +34.00(+0.32%) |
Mar 14, 2003 | 10606 | 10840 | 10591 | 10783 | 0 | +206.00(+1.95%) |
Mar 13, 2003 | 10343 | 10579 | 10290 | 10577 | 0 | +237.00(+2.29%) |
Mar 12, 2003 | 10314 | 10408 | 10199 | 10340 | 0 | +31.00(+0.30%) |
Mar 11, 2003 | 10695 | 10695 | 10294 | 10309 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 10695 | 10695 | 10294 | 10309 | 0 | -415.00(-3.87%) |
Mar 08, 2003 | 10608 | 10800 | 10438 | 10724 | 0 | +109.00(+1.03%) |
Mar 07, 2003 | 10311 | 10626 | 10311 | 10615 | 0 | +309.00(+3.00%) |
Mar 06, 2003 | 10263 | 10318 | 10104 | 10306 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 10263 | 10318 | 10104 | 10306 | 0 | +25.00(+0.24%) |
Mar 01, 2003 | 10153 | 10281 | 10152 | 10281 | 0 | +155.00(+1.53%) |
Feb 28, 2003 | 10006 | 10146 | 9998 | 10126 | 0 | +131.00(+1.31%) |
Feb 27, 2003 | 10192 | 10271 | 9977 | 9995 | 0 | -197.00(-1.93%) |
Feb 26, 2003 | 10231 | 10231 | 10022 | 10192 | 0 | -62.00(-0.60%) |
Feb 25, 2003 | 10334 | 10454 | 10251 | 10254 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 10334 | 10454 | 10251 | 10254 | 0 | -77.00(-0.75%) |
Feb 22, 2003 | 10222 | 10340 | 10144 | 10331 | 0 | +114.00(+1.12%) |
Feb 21, 2003 | 10259 | 10268 | 10118 | 10217 | 0 | -35.00(-0.34%) |
Feb 20, 2003 | 10434 | 10434 | 10206 | 10252 | 0 | -198.00(-1.89%) |
Feb 19, 2003 | 10192 | 10466 | 10166 | 10450 | 0 | +261.00(+2.56%) |
Feb 18, 2003 | 10089 | 10229 | 10089 | 10189 | 0 | +0.00(+0.00%) |
Feb 17, 2003 | 10089 | 10229 | 10089 | 10189 | 0 | +108.00(+1.07%) |
Feb 15, 2003 | 10103 | 10163 | 9968 | 10081 | 0 | -27.00(-0.27%) |
Feb 14, 2003 | 10509 | 10509 | 10091 | 10108 | 0 | -402.00(-3.82%) |
Feb 13, 2003 | 10512 | 10587 | 10445 | 10510 | 0 | +1.00(+0.01%) |
Feb 12, 2003 | 10491 | 10650 | 10475 | 10509 | 0 | +29.00(+0.28%) |
Feb 11, 2003 | 10388 | 10527 | 10310 | 10480 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 10388 | 10527 | 10310 | 10480 | 0 | +99.00(+0.95%) |
Feb 08, 2003 | 10567 | 10692 | 10355 | 10381 | 0 | -185.00(-1.75%) |
Feb 07, 2003 | 10587 | 10589 | 10360 | 10566 | 0 | -26.00(-0.25%) |
Feb 06, 2003 | 10581 | 10761 | 10497 | 10592 | 0 | +15.00(+0.14%) |
Feb 05, 2003 | 10879 | 10879 | 10534 | 10577 | 0 | -333.00(-3.05%) |
Feb 04, 2003 | 10943 | 11067 | 10852 | 10910 | 0 | +0.00(+0.00%) |
Feb 03, 2003 | 10943 | 11067 | 10852 | 10910 | 0 | -31.00(-0.28%) |