Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13027 | 13098 | 13025 | 13055 | 409,074,816 | -58.50(-0.45%) |
Oct 28, 2004 | 12974 | 13141 | 12973 | 13113 | 412,756,192 | +274.50(+2.14%) |
Oct 27, 2004 | 12881 | 12918 | 12836 | 12839 | 240,927,392 | -13.60(-0.11%) |
Oct 26, 2004 | 12841 | 12868 | 12811 | 12852 | 281,120,192 | +34.20(+0.27%) |
Oct 25, 2004 | 12816 | 12847 | 12743 | 12818 | 434,971,808 | -197.10(-1.51%) |
Oct 22, 2004 | 12997 | 13038 | 12945 | 13015 | 243,030,592 | +0.00(+0.00%) |
Oct 21, 2004 | 12997 | 13038 | 12945 | 13015 | 243,030,592 | +16.10(+0.12%) |
Oct 20, 2004 | 13094 | 13096 | 12955 | 12999 | 266,327,808 | -155.40(-1.18%) |
Oct 19, 2004 | 13108 | 13155 | 13043 | 13154 | 190,995,008 | +119.80(+0.92%) |
Oct 18, 2004 | 13075 | 13089 | 12990 | 13035 | 158,319,600 | -24.70(-0.19%) |
Oct 15, 2004 | 13022 | 13095 | 13013 | 13059 | 190,253,600 | +24.00(+0.18%) |
Oct 14, 2004 | 13025 | 13069 | 12982 | 13035 | 281,154,816 | -136.20(-1.03%) |
Oct 13, 2004 | 13242 | 13301 | 13094 | 13172 | 386,337,600 | -80.00(-0.60%) |
Oct 12, 2004 | 13244 | 13286 | 13187 | 13252 | 271,624,608 | -53.50(-0.40%) |
Oct 11, 2004 | 13241 | 13322 | 13158 | 13305 | 276,751,616 | +63.60(+0.48%) |
Oct 08, 2004 | 13291 | 13380 | 13186 | 13242 | 391,198,400 | -80.20(-0.60%) |
Oct 07, 2004 | 13333 | 13335 | 13269 | 13322 | 204,195,008 | +50.10(+0.38%) |
Oct 06, 2004 | 13378 | 13399 | 13272 | 13272 | 269,407,616 | -59.50(-0.45%) |
Oct 05, 2004 | 13367 | 13367 | 13304 | 13331 | 307,410,208 | -28.10(-0.21%) |
Oct 04, 2004 | 13347 | 13403 | 13323 | 13359 | 546,654,208 | +239.20(+1.82%) |
Oct 01, 2004 | 13057 | 13155 | 13052 | 13120 | 360,964,192 | +0.00(+0.00%) |
Sep 30, 2004 | 13057 | 13155 | 13052 | 13120 | 360,964,192 | +169.20(+1.31%) |
Sep 29, 2004 | 12933 | 12967 | 12884 | 12951 | 299,312,192 | +0.00(+0.00%) |
Sep 28, 2004 | 12933 | 12967 | 12884 | 12951 | 299,312,192 | -71.10(-0.55%) |
Sep 27, 2004 | 13054 | 13068 | 12908 | 13022 | 318,864,384 | -44.90(-0.34%) |
Sep 24, 2004 | 13236 | 13253 | 13035 | 13067 | 404,185,600 | -213.60(-1.61%) |
Sep 23, 2004 | 13199 | 13283 | 13179 | 13280 | 371,459,584 | +8.20(+0.06%) |
Sep 22, 2004 | 13314 | 13357 | 13265 | 13272 | 569,692,032 | -32.30(-0.24%) |
Sep 21, 2004 | 13212 | 13311 | 13155 | 13304 | 416,891,808 | +83.20(+0.63%) |
Sep 20, 2004 | 13236 | 13284 | 13174 | 13221 | 464,480,800 | -3.60(-0.03%) |
Sep 17, 2004 | 13243 | 13254 | 13184 | 13225 | 892,766,016 | +15.10(+0.11%) |
Sep 16, 2004 | 13044 | 13224 | 13044 | 13210 | 329,039,808 | +125.40(+0.96%) |
Sep 15, 2004 | 13127 | 13128 | 13008 | 13084 | 248,985,600 | -63.70(-0.48%) |
Sep 14, 2004 | 13148 | 13172 | 13090 | 13148 | 232,067,008 | +8.50(+0.06%) |
Sep 13, 2004 | 13079 | 13144 | 13059 | 13140 | 267,778,208 | +135.60(+1.04%) |
Sep 10, 2004 | 12946 | 13008 | 12865 | 13004 | 337,555,584 | +61.80(+0.48%) |
Sep 09, 2004 | 13020 | 13081 | 12906 | 12942 | 286,500,192 | -107.80(-0.83%) |
Sep 08, 2004 | 13162 | 13190 | 13014 | 13050 | 367,376,000 | -86.00(-0.65%) |
Sep 07, 2004 | 13103 | 13146 | 13058 | 13136 | 250,674,208 | +31.70(+0.24%) |
Sep 06, 2004 | 12965 | 13107 | 12943 | 13104 | 335,561,984 | +156.20(+1.21%) |
Sep 03, 2004 | 13061 | 13075 | 12935 | 12948 | 268,535,200 | -51.00(-0.39%) |
Sep 02, 2004 | 13027 | 13088 | 12980 | 12999 | 271,335,200 | -24.80(-0.19%) |
Sep 01, 2004 | 12924 | 13043 | 12924 | 13024 | 318,755,584 | +173.60(+1.35%) |
Aug 31, 2004 | 12833 | 12904 | 12807 | 12850 | 203,318,592 | -27.50(-0.21%) |
Aug 30, 2004 | 12807 | 12901 | 12802 | 12878 | 230,490,800 | +59.40(+0.46%) |
Aug 27, 2004 | 12765 | 12898 | 12765 | 12818 | 325,612,416 | +34.00(+0.27%) |
Aug 26, 2004 | 12793 | 12844 | 12721 | 12784 | 331,239,200 | -8.60(-0.07%) |
Aug 25, 2004 | 12667 | 12820 | 12667 | 12793 | 459,619,200 | +146.50(+1.16%) |
Aug 24, 2004 | 12424 | 12657 | 12409 | 12646 | 348,611,584 | +214.70(+1.73%) |
Aug 23, 2004 | 12414 | 12452 | 12386 | 12432 | 220,490,800 | +54.90(+0.44%) |
Aug 20, 2004 | 12359 | 12418 | 12320 | 12377 | 211,594,400 | -19.80(-0.16%) |
Aug 19, 2004 | 12297 | 12429 | 12290 | 12397 | 308,417,984 | +168.20(+1.38%) |
Aug 18, 2004 | 12210 | 12269 | 12194 | 12228 | 142,521,600 | -27.60(-0.23%) |
Aug 17, 2004 | 12279 | 12320 | 12221 | 12256 | 166,213,200 | +36.30(+0.30%) |
Aug 16, 2004 | 12321 | 12339 | 12151 | 12220 | 257,946,208 | -140.00(-1.13%) |
Aug 13, 2004 | 12347 | 12367 | 12279 | 12360 | 272,979,008 | -53.60(-0.43%) |
Aug 12, 2004 | 12342 | 12431 | 12272 | 12413 | 283,336,192 | +70.30(+0.57%) |
Aug 11, 2004 | 12477 | 12483 | 12324 | 12343 | 231,490,400 | -64.90(-0.52%) |
Aug 10, 2004 | 12456 | 12504 | 12368 | 12408 | 200,405,600 | -59.40(-0.48%) |
Aug 09, 2004 | 12421 | 12535 | 12415 | 12467 | 161,457,792 | -11.30(-0.09%) |
Aug 06, 2004 | 12403 | 12503 | 12392 | 12479 | 268,418,400 | -13.20(-0.11%) |
Aug 05, 2004 | 12319 | 12518 | 12316 | 12492 | 311,346,400 | +211.60(+1.72%) |
Aug 04, 2004 | 12270 | 12322 | 12174 | 12280 | 304,769,216 | -76.80(-0.62%) |
Aug 03, 2004 | 12405 | 12425 | 12280 | 12357 | 254,464,800 | +155.70(+1.28%) |
Aug 02, 2004 | 12234 | 12237 | 12132 | 12201 | 178,931,200 | -36.60(-0.30%) |
Jul 30, 2004 | 12291 | 12345 | 12224 | 12238 | 277,494,016 | +54.90(+0.45%) |
Jul 29, 2004 | 12266 | 12284 | 12085 | 12183 | 233,020,608 | -137.20(-1.11%) |
Jul 28, 2004 | 12378 | 12382 | 12292 | 12320 | 156,750,592 | +19.00(+0.15%) |
Jul 27, 2004 | 12274 | 12359 | 12250 | 12301 | 222,351,808 | -18.50(-0.15%) |
Jul 26, 2004 | 12243 | 12322 | 12219 | 12320 | 149,541,600 | -33.20(-0.27%) |
Jul 23, 2004 | 12286 | 12388 | 12286 | 12353 | 191,673,408 | +32.80(+0.27%) |
Jul 22, 2004 | 12295 | 12345 | 12246 | 12320 | 211,908,192 | -74.90(-0.60%) |
Jul 21, 2004 | 12248 | 12399 | 12248 | 12395 | 416,101,184 | +271.50(+2.24%) |
Jul 20, 2004 | 12098 | 12138 | 12052 | 12124 | 199,152,992 | -43.40(-0.36%) |
Jul 19, 2004 | 12079 | 12173 | 12033 | 12167 | 190,228,992 | +107.80(+0.89%) |
Jul 16, 2004 | 11868 | 12110 | 11863 | 12059 | 189,842,800 | +119.80(+1.00%) |
Jul 15, 2004 | 11932 | 11957 | 11884 | 11939 | 182,479,200 | +6.60(+0.06%) |
Jul 14, 2004 | 12062 | 12133 | 11916 | 11933 | 259,400,992 | -145.50(-1.20%) |
Jul 13, 2004 | 12192 | 12192 | 12013 | 12078 | 213,628,400 | -112.70(-0.92%) |
Jul 12, 2004 | 12228 | 12268 | 12170 | 12191 | 174,971,808 | -11.30(-0.09%) |
Jul 09, 2004 | 12157 | 12214 | 12118 | 12202 | 183,325,792 | +82.50(+0.68%) |
Jul 08, 2004 | 12296 | 12345 | 12115 | 12120 | 222,684,992 | -200.50(-1.63%) |
Jul 07, 2004 | 12175 | 12344 | 12166 | 12320 | 258,531,808 | +36.20(+0.29%) |
Jul 06, 2004 | 12274 | 12337 | 12210 | 12284 | 224,291,392 | +32.00(+0.26%) |
Jul 05, 2004 | 12160 | 12258 | 12130 | 12252 | 140,232,608 | +32.00(+0.26%) |
Jul 02, 2004 | 12052 | 12247 | 12051 | 12220 | 256,919,808 | -65.70(-0.53%) |
Jul 01, 2004 | 12199 | 12328 | 12199 | 12286 | 317,051,584 | +0.00(+0.00%) |
Jun 30, 2004 | 12199 | 12328 | 12199 | 12286 | 317,051,584 | +169.50(+1.40%) |
Jun 29, 2004 | 12168 | 12191 | 12038 | 12116 | 200,208,992 | -78.30(-0.64%) |
Jun 28, 2004 | 12142 | 12230 | 12093 | 12195 | 178,159,200 | +9.10(+0.07%) |
Jun 25, 2004 | 12160 | 12207 | 12071 | 12186 | 226,927,392 | +21.80(+0.18%) |
Jun 24, 2004 | 11924 | 12177 | 11904 | 12164 | 363,437,184 | +313.90(+2.65%) |
Jun 23, 2004 | 11860 | 11920 | 11787 | 11850 | 245,706,592 | +4.20(+0.04%) |
Jun 22, 2004 | 11997 | 12000 | 11782 | 11846 | 227,272,192 | +0.00(+0.00%) |
Jun 21, 2004 | 11997 | 12000 | 11782 | 11846 | 227,272,192 | -9.90(-0.08%) |
Jun 18, 2004 | 11960 | 11960 | 11790 | 11856 | 346,784,800 | -227.40(-1.88%) |
Jun 17, 2004 | 12136 | 12202 | 12037 | 12083 | 220,752,800 | -78.90(-0.65%) |
Jun 16, 2004 | 12246 | 12260 | 12096 | 12162 | 198,920,000 | +111.10(+0.92%) |
Jun 15, 2004 | 12039 | 12166 | 12002 | 12051 | 242,400,000 | -25.90(-0.21%) |
Jun 14, 2004 | 12430 | 12539 | 12054 | 12077 | 349,841,216 | -319.80(-2.58%) |
Jun 11, 2004 | 12439 | 12441 | 12336 | 12396 | 221,738,592 | -26.50(-0.21%) |
Jun 10, 2004 | 12284 | 12459 | 12236 | 12423 | 350,404,992 | +83.00(+0.67%) |
Jun 09, 2004 | 12356 | 12427 | 12284 | 12340 | 246,996,400 | -4.30(-0.03%) |
Jun 08, 2004 | 12412 | 12463 | 12320 | 12344 | 292,640,000 | +17.40(+0.14%) |
Jun 07, 2004 | 12259 | 12361 | 12234 | 12327 | 346,232,608 | +304.20(+2.53%) |
Jun 04, 2004 | 11966 | 12034 | 11909 | 12023 | 213,511,808 | +92.70(+0.78%) |
Jun 03, 2004 | 12200 | 12236 | 11845 | 11930 | 361,592,608 | -271.90(-2.23%) |
Jun 02, 2004 | 12075 | 12235 | 12064 | 12202 | 227,620,000 | +96.30(+0.80%) |
Jun 01, 2004 | 12172 | 12253 | 12077 | 12106 | 206,990,400 | -92.70(-0.76%) |
May 31, 2004 | 12082 | 12199 | 11991 | 12198 | 231,366,208 | +81.30(+0.67%) |
May 28, 2004 | 12090 | 12222 | 12000 | 12117 | 438,692,608 | +133.00(+1.11%) |
May 27, 2004 | 11905 | 11994 | 11839 | 11984 | 377,546,208 | +320.90(+2.75%) |
May 26, 2004 | 11584 | 11687 | 11564 | 11663 | 221,375,200 | -29.60(-0.25%) |
May 25, 2004 | 11617 | 11701 | 11513 | 11693 | 238,825,200 | +29.60(+0.25%) |
May 24, 2004 | 11584 | 11687 | 11564 | 11663 | 221,375,200 | +87.00(+0.75%) |
May 21, 2004 | 11350 | 11602 | 11334 | 11576 | 287,205,184 | +236.40(+2.08%) |
May 20, 2004 | 11415 | 11496 | 11236 | 11340 | 368,108,000 | -129.80(-1.13%) |
May 19, 2004 | 11228 | 11478 | 11228 | 11469 | 492,316,992 | +397.00(+3.59%) |
May 18, 2004 | 11033 | 11133 | 10981 | 11072 | 364,107,200 | +104.70(+0.95%) |
May 17, 2004 | 11207 | 11265 | 10918 | 10968 | 424,576,800 | -309.20(-2.74%) |
May 14, 2004 | 11422 | 11451 | 11246 | 11277 | 279,508,000 | -120.00(-1.05%) |
May 13, 2004 | 11498 | 11536 | 11354 | 11397 | 299,156,000 | -131.30(-1.14%) |
May 12, 2004 | 11591 | 11662 | 11495 | 11528 | 411,966,784 | +20.10(+0.17%) |
May 11, 2004 | 11421 | 11530 | 11332 | 11508 | 334,629,792 | +22.60(+0.20%) |
May 10, 2004 | 11704 | 11704 | 11449 | 11486 | 454,126,592 | -425.30(-3.57%) |
May 07, 2004 | 11903 | 11955 | 11835 | 11911 | 246,272,400 | -99.50(-0.83%) |
May 06, 2004 | 11986 | 12129 | 11955 | 12010 | 289,667,392 | +59.80(+0.50%) |
May 05, 2004 | 12115 | 12115 | 11860 | 11950 | 324,809,408 | -147.80(-1.22%) |
May 04, 2004 | 11989 | 12154 | 11989 | 12098 | 343,117,408 | +147.70(+1.24%) |
May 03, 2004 | 11876 | 11970 | 11871 | 11951 | 176,565,200 | +7.60(+0.06%) |
Apr 30, 2004 | 11898 | 11987 | 11856 | 11943 | 424,674,208 | -62.60(-0.52%) |
Apr 29, 2004 | 11969 | 12042 | 11898 | 12006 | 385,497,216 | -159.70(-1.31%) |
Apr 28, 2004 | 12148 | 12245 | 12144 | 12165 | 223,860,608 | +10.40(+0.09%) |
Apr 27, 2004 | 12142 | 12246 | 12064 | 12155 | 238,440,400 | +22.20(+0.18%) |
Apr 26, 2004 | 12305 | 12310 | 12091 | 12133 | 346,230,016 | -251.20(-2.03%) |
Apr 23, 2004 | 12297 | 12386 | 12244 | 12384 | 315,138,592 | +216.20(+1.78%) |
Apr 22, 2004 | 12236 | 12319 | 12091 | 12168 | 335,120,800 | -59.60(-0.49%) |
Apr 21, 2004 | 12291 | 12303 | 12183 | 12227 | 361,899,008 | -167.10(-1.35%) |
Apr 20, 2004 | 12493 | 12515 | 12347 | 12394 | 315,186,400 | -55.60(-0.45%) |
Apr 19, 2004 | 12452 | 12458 | 12325 | 12450 | 282,117,792 | -8.40(-0.07%) |
Apr 16, 2004 | 12422 | 12510 | 12404 | 12458 | 361,405,408 | -20.90(-0.17%) |
Apr 15, 2004 | 12649 | 12657 | 12358 | 12479 | 565,075,200 | -190.60(-1.50%) |
Apr 14, 2004 | 12892 | 12913 | 12664 | 12670 | 342,191,392 | -361.90(-2.78%) |
Apr 13, 2004 | 13015 | 13126 | 13014 | 13032 | 410,235,584 | +3666.30(+39.15%) |
Apr 12, 2004 | 9366 | 9366 | 9366 | 9366 | 0 | -3543.90(-27.45%) |
Apr 08, 2004 | 12919 | 12980 | 12859 | 12909 | 223,539,808 | -10.60(-0.08%) |
Apr 07, 2004 | 12910 | 12947 | 12870 | 12920 | 261,975,200 | +33.00(+0.26%) |
Apr 06, 2004 | 12886 | 12942 | 12833 | 12887 | 384,408,000 | +3521.50(+37.60%) |
Apr 05, 2004 | 9366 | 9366 | 9366 | 9366 | 0 | -3366.30(-26.44%) |
Apr 03, 2004 | 12727 | 12763 | 12680 | 12732 | 328,993,216 | +55.60(+0.44%) |
Apr 02, 2004 | 12679 | 12702 | 12610 | 12676 | 217,617,408 | -5.50(-0.04%) |
Apr 01, 2004 | 12707 | 12740 | 12580 | 12682 | 243,946,000 | +40.30(+0.32%) |
Mar 31, 2004 | 12556 | 12696 | 12470 | 12641 | 322,012,800 | +214.10(+1.72%) |
Mar 30, 2004 | 12493 | 12506 | 12400 | 12427 | 247,520,800 | +0.00(+0.00%) |
Mar 29, 2004 | 12493 | 12506 | 12400 | 12427 | 0 | -55.90(-0.45%) |
Mar 27, 2004 | 12648 | 12651 | 12471 | 12483 | 393,447,008 | -37.00(-0.30%) |
Mar 26, 2004 | 12580 | 12612 | 12481 | 12520 | 335,181,600 | -157.90(-1.25%) |
Mar 25, 2004 | 12619 | 12699 | 12613 | 12678 | 295,479,616 | +89.70(+0.71%) |
Mar 24, 2004 | 12437 | 12666 | 12424 | 12588 | 298,750,208 | +37.50(+0.30%) |
Mar 23, 2004 | 12593 | 12631 | 12530 | 12551 | 300,501,600 | +0.00(+0.00%) |
Mar 22, 2004 | 12593 | 12631 | 12530 | 12551 | 0 | -239.70(-1.87%) |
Mar 20, 2004 | 12793 | 12851 | 12716 | 12791 | 349,134,016 | -25.60(-0.20%) |
Mar 19, 2004 | 12999 | 13017 | 12787 | 12816 | 259,691,600 | -159.50(-1.23%) |
Mar 18, 2004 | 12948 | 13034 | 12889 | 12976 | 249,012,192 | +43.10(+0.33%) |
Mar 17, 2004 | 12820 | 12948 | 12791 | 12933 | 203,173,408 | +13.20(+0.10%) |
Mar 16, 2004 | 13002 | 13076 | 12912 | 12919 | 274,433,984 | +0.00(+0.00%) |
Mar 15, 2004 | 13002 | 13076 | 12912 | 12919 | 0 | -12.80(-0.10%) |
Mar 13, 2004 | 12810 | 12933 | 12730 | 12932 | 424,573,184 | -91.90(-0.71%) |
Mar 12, 2004 | 12997 | 13080 | 12980 | 13024 | 435,798,400 | -190.10(-1.44%) |
Mar 11, 2004 | 13312 | 13312 | 13129 | 13214 | 383,120,800 | -183.00(-1.37%) |
Mar 10, 2004 | 13545 | 13545 | 13360 | 13397 | 285,855,200 | -176.30(-1.30%) |
Mar 09, 2004 | 13550 | 13678 | 13542 | 13574 | 372,530,208 | +0.00(+0.00%) |
Mar 08, 2004 | 13550 | 13678 | 13542 | 13574 | 0 | +118.70(+0.88%) |
Mar 06, 2004 | 13434 | 13500 | 13403 | 13455 | 220,556,800 | +3.20(+0.02%) |
Mar 05, 2004 | 13473 | 13527 | 13403 | 13452 | 266,665,600 | -2.50(-0.02%) |
Mar 04, 2004 | 13553 | 13567 | 13418 | 13454 | 326,820,800 | -277.20(-2.02%) |
Mar 03, 2004 | 13906 | 13906 | 13706 | 13731 | 265,248,992 | -187.40(-1.35%) |
Mar 02, 2004 | 14021 | 14058 | 13897 | 13919 | 273,032,192 | +0.00(+0.00%) |
Mar 01, 2004 | 14021 | 14058 | 13897 | 13919 | 0 | +11.70(+0.08%) |
Feb 28, 2004 | 13723 | 13935 | 13674 | 13907 | 352,016,800 | +232.40(+1.70%) |
Feb 27, 2004 | 13618 | 13715 | 13602 | 13675 | 211,186,800 | +75.10(+0.55%) |
Feb 26, 2004 | 13773 | 13810 | 13561 | 13600 | 270,160,000 | -156.90(-1.14%) |
Feb 25, 2004 | 13743 | 13890 | 13693 | 13756 | 263,184,400 | -8.70(-0.06%) |
Feb 24, 2004 | 13850 | 13852 | 13691 | 13765 | 249,659,008 | +0.00(+0.00%) |
Feb 23, 2004 | 13850 | 13852 | 13691 | 13765 | 0 | -103.30(-0.74%) |
Feb 21, 2004 | 13890 | 13926 | 13810 | 13868 | 273,567,616 | +1.20(+0.01%) |
Feb 20, 2004 | 13871 | 13940 | 13813 | 13867 | 359,352,192 | -61.20(-0.44%) |
Feb 19, 2004 | 13949 | 13984 | 13880 | 13928 | 324,416,192 | +113.00(+0.82%) |
Feb 18, 2004 | 13854 | 13888 | 13714 | 13815 | 278,327,392 | -16.10(-0.12%) |
Feb 17, 2004 | 13728 | 13858 | 13713 | 13832 | 301,144,608 | +0.00(+0.00%) |
Feb 16, 2004 | 13728 | 13858 | 13713 | 13832 | 0 | +91.70(+0.67%) |
Feb 14, 2004 | 13587 | 13744 | 13526 | 13740 | 422,472,384 | +114.70(+0.84%) |
Feb 13, 2004 | 13680 | 13680 | 13585 | 13625 | 256,107,392 | +100.30(+0.74%) |
Feb 12, 2004 | 13593 | 13659 | 13479 | 13525 | 259,032,608 | +9.10(+0.07%) |
Feb 11, 2004 | 13558 | 13623 | 13490 | 13516 | 369,965,600 | -61.00(-0.45%) |
Feb 10, 2004 | 13437 | 13586 | 13437 | 13577 | 356,736,192 | +0.00(+0.00%) |
Feb 09, 2004 | 13437 | 13586 | 13437 | 13577 | 0 | +267.10(+2.01%) |
Feb 07, 2004 | 13070 | 13321 | 13070 | 13310 | 280,968,192 | +278.70(+2.14%) |
Feb 06, 2004 | 13063 | 13117 | 12983 | 13031 | 196,512,800 | -55.80(-0.43%) |
Feb 05, 2004 | 13058 | 13168 | 13036 | 13087 | 247,102,000 | -3.30(-0.03%) |
Feb 04, 2004 | 12922 | 13095 | 12877 | 13090 | 344,279,200 | +90.00(+0.69%) |
Feb 03, 2004 | 13158 | 13158 | 12986 | 13000 | 321,621,184 | +0.00(+0.00%) |
Feb 02, 2004 | 13158 | 13158 | 12986 | 13000 | 0 | -289.40(-2.18%) |
Jan 31, 2004 | 13315 | 13354 | 13225 | 13289 | 365,242,208 | -44.60(-0.33%) |
Jan 30, 2004 | 13227 | 13341 | 13168 | 13334 | 486,013,408 | -97.80(-0.73%) |
Jan 29, 2004 | 13668 | 13670 | 13400 | 13432 | 463,639,008 | -330.10(-2.40%) |
Jan 28, 2004 | 13738 | 13781 | 13551 | 13762 | 503,585,600 | +34.60(+0.25%) |
Jan 27, 2004 | 13757 | 13764 | 13666 | 13727 | 349,394,400 | +0.00(+0.00%) |
Jan 26, 2004 | 13757 | 13764 | 13666 | 13727 | 0 | +4361.80(+46.57%) |
Jan 23, 2004 | 9366 | 9366 | 9366 | 9366 | 0 | -4385.10(-31.89%) |
Jan 22, 2004 | 13631 | 13777 | 13631 | 13751 | 359,264,000 | +180.20(+1.33%) |
Jan 21, 2004 | 13280 | 13584 | 13269 | 13570 | 406,946,208 | +317.10(+2.39%) |
Jan 20, 2004 | 13187 | 13253 | 13098 | 13253 | 223,116,000 | +0.00(+0.00%) |
Jan 19, 2004 | 13187 | 13253 | 13098 | 13253 | 0 | +85.50(+0.65%) |
Jan 17, 2004 | 13230 | 13290 | 13137 | 13168 | 307,013,792 | -82.00(-0.62%) |
Jan 16, 2004 | 13336 | 13385 | 13199 | 13250 | 251,476,000 | -71.10(-0.53%) |
Jan 15, 2004 | 13289 | 13399 | 13282 | 13321 | 312,642,208 | -75.80(-0.57%) |
Jan 14, 2004 | 13384 | 13447 | 13162 | 13397 | 372,278,208 | +44.50(+0.33%) |
Jan 13, 2004 | 13315 | 13415 | 13264 | 13352 | 391,788,192 | +0.00(+0.00%) |
Jan 12, 2004 | 13315 | 13415 | 13264 | 13352 | 0 | -33.60(-0.25%) |
Jan 10, 2004 | 13326 | 13405 | 13233 | 13386 | 651,739,776 | +182.20(+1.38%) |
Jan 09, 2004 | 13184 | 13256 | 13063 | 13204 | 486,084,192 | +45.90(+0.35%) |
Jan 08, 2004 | 13123 | 13216 | 13096 | 13158 | 381,656,608 | +121.40(+0.93%) |
Jan 07, 2004 | 13064 | 13129 | 12976 | 13036 | 440,100,800 | +31.00(+0.24%) |
Jan 06, 2004 | 12845 | 13009 | 12763 | 13005 | 362,998,400 | +0.00(+0.00%) |
Jan 05, 2004 | 12845 | 13009 | 12763 | 13005 | 0 | +203.80(+1.59%) |
Jan 03, 2004 | 12665 | 12815 | 12665 | 12802 | 305,575,008 | +0.00(+0.00%) |
Jan 02, 2004 | 12665 | 12815 | 12665 | 12802 | 0 | +225.60(+1.79%) |
Jan 01, 2004 | 12530 | 12632 | 12529 | 12576 | 138,292,608 | +49.20(+0.39%) |
Dec 31, 2003 | 12560 | 12644 | 12505 | 12527 | 266,815,008 | +62.40(+0.50%) |
Dec 30, 2003 | 12444 | 12466 | 12337 | 12464 | 153,216,400 | +0.00(+0.00%) |
Dec 29, 2003 | 12444 | 12466 | 12337 | 12464 | 0 | +3098.80(+33.09%) |
Dec 26, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | -3091.20(-24.82%) |
Dec 25, 2003 | 12469 | 12507 | 12447 | 12457 | 120,815,400 | +36.20(+0.29%) |
Dec 24, 2003 | 12516 | 12545 | 12416 | 12420 | 200,947,392 | -67.50(-0.54%) |
Dec 23, 2003 | 12422 | 12499 | 12406 | 12488 | 202,399,392 | +0.00(+0.00%) |
Dec 22, 2003 | 12422 | 12499 | 12406 | 12488 | 0 | +116.20(+0.94%) |
Dec 20, 2003 | 12385 | 12444 | 12300 | 12372 | 220,748,192 | +131.60(+1.08%) |
Dec 19, 2003 | 12226 | 12310 | 12163 | 12240 | 238,431,200 | +47.10(+0.39%) |
Dec 18, 2003 | 12315 | 12338 | 12111 | 12193 | 364,640,000 | -67.20(-0.55%) |
Dec 17, 2003 | 12401 | 12456 | 12167 | 12260 | 1,664,414,848 | -259.90(-2.08%) |
Dec 16, 2003 | 12705 | 12740 | 12504 | 12520 | 258,624,400 | +0.00(+0.00%) |
Dec 15, 2003 | 12705 | 12740 | 12504 | 12520 | 0 | -74.20(-0.59%) |
Dec 13, 2003 | 12632 | 12674 | 12566 | 12594 | 249,958,592 | +39.80(+0.32%) |
Dec 12, 2003 | 12344 | 12590 | 12338 | 12555 | 286,259,200 | +156.20(+1.26%) |
Dec 11, 2003 | 12322 | 12428 | 12310 | 12398 | 212,682,800 | +4.80(+0.04%) |
Dec 10, 2003 | 12245 | 12419 | 12228 | 12394 | 192,253,200 | +216.20(+1.78%) |
Dec 09, 2003 | 12214 | 12215 | 12124 | 12177 | 149,159,200 | +0.00(+0.00%) |
Dec 08, 2003 | 12214 | 12215 | 12124 | 12177 | 0 | -137.30(-1.11%) |
Dec 06, 2003 | 12310 | 12367 | 12236 | 12315 | 155,955,008 | -28.00(-0.23%) |
Dec 05, 2003 | 12380 | 12401 | 12287 | 12343 | 136,335,008 | -18.50(-0.15%) |
Dec 04, 2003 | 12386 | 12481 | 12334 | 12361 | 211,462,208 | -51.00(-0.41%) |
Dec 03, 2003 | 12526 | 12539 | 12404 | 12412 | 277,350,784 | -44.80(-0.36%) |
Dec 02, 2003 | 12306 | 12481 | 12306 | 12457 | 304,013,408 | +0.00(+0.00%) |
Dec 01, 2003 | 12306 | 12481 | 12306 | 12457 | 0 | +139.50(+1.13%) |
Nov 29, 2003 | 12109 | 12340 | 12092 | 12318 | 304,785,408 | +241.50(+2.00%) |
Nov 28, 2003 | 12076 | 12132 | 12015 | 12076 | 157,270,208 | -10.70(-0.09%) |
Nov 27, 2003 | 12011 | 12099 | 11944 | 12087 | 181,084,800 | +78.60(+0.65%) |
Nov 26, 2003 | 12006 | 12065 | 11974 | 12008 | 198,981,600 | +159.50(+1.35%) |
Nov 25, 2003 | 11855 | 11890 | 11794 | 11849 | 130,638,800 | +0.00(+0.00%) |
Nov 24, 2003 | 11855 | 11890 | 11794 | 11849 | 0 | +8.80(+0.07%) |
Nov 22, 2003 | 11718 | 11840 | 11662 | 11840 | 248,169,408 | -5.60(-0.05%) |
Nov 21, 2003 | 11926 | 11949 | 11807 | 11845 | 225,236,192 | -27.60(-0.23%) |
Nov 20, 2003 | 11839 | 11913 | 11798 | 11873 | 286,103,008 | -154.30(-1.28%) |
Nov 19, 2003 | 11967 | 12050 | 11829 | 12027 | 294,217,408 | +30.30(+0.25%) |
Nov 18, 2003 | 11950 | 12010 | 11912 | 11997 | 238,924,608 | +0.00(+0.00%) |
Nov 17, 2003 | 11950 | 12010 | 11912 | 11997 | 0 | -206.50(-1.69%) |
Nov 15, 2003 | 12220 | 12267 | 12164 | 12204 | 159,501,600 | -24.10(-0.20%) |
Nov 14, 2003 | 12117 | 12235 | 12082 | 12228 | 235,380,000 | +256.10(+2.14%) |
Nov 13, 2003 | 12021 | 12060 | 11872 | 11972 | 221,404,000 | -32.10(-0.27%) |
Nov 12, 2003 | 12011 | 12105 | 11946 | 12004 | 227,111,600 | -153.10(-1.26%) |
Nov 11, 2003 | 12225 | 12281 | 12070 | 12157 | 196,562,208 | +0.00(+0.00%) |
Nov 10, 2003 | 12225 | 12281 | 12070 | 12157 | 0 | -58.50(-0.48%) |
Nov 08, 2003 | 12205 | 12256 | 12129 | 12215 | 185,262,000 | +65.10(+0.54%) |
Nov 07, 2003 | 12341 | 12381 | 12060 | 12150 | 363,887,200 | -288.80(-2.32%) |
Nov 06, 2003 | 12392 | 12471 | 12331 | 12439 | 253,731,200 | -1.80(-0.01%) |
Nov 05, 2003 | 12504 | 12537 | 12407 | 12441 | 295,240,384 | +53.90(+0.44%) |
Nov 04, 2003 | 12222 | 12412 | 12222 | 12387 | 309,036,416 | +0.00(+0.00%) |
Nov 03, 2003 | 12222 | 12412 | 12222 | 12387 | 0 | +196.70(+1.61%) |