Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2004 | 4516 | 4557 | 4492 | 4492 | 2,056,772,608 | -23.70(-0.52%) |
Feb 27, 2004 | 4508 | 4527 | 4500 | 4516 | 1,958,756,224 | +8.30(+0.18%) |
Feb 26, 2004 | 4497 | 4514 | 4479 | 4508 | 1,822,263,552 | +10.80(+0.24%) |
Feb 25, 2004 | 4524 | 4538 | 4477 | 4497 | 2,116,722,944 | -27.50(-0.61%) |
Feb 24, 2004 | 4515 | 4556 | 4515 | 4524 | 2,124,223,232 | +0.00(+0.00%) |
Feb 23, 2004 | 4515 | 4556 | 4515 | 4524 | 2,124,223,232 | +9.30(+0.21%) |
Feb 21, 2004 | 4516 | 4550 | 4499 | 4515 | 2,105,202,816 | -0.60(-0.01%) |
Feb 20, 2004 | 4443 | 4517 | 4443 | 4516 | 2,139,312,256 | +72.70(+1.64%) |
Feb 19, 2004 | 4462 | 4469 | 4443 | 4443 | 2,145,857,152 | -18.60(-0.42%) |
Feb 18, 2004 | 4408 | 4465 | 4397 | 4462 | 2,145,028,352 | +53.40(+1.21%) |
Feb 17, 2004 | 4412 | 4413 | 4390 | 4408 | 1,449,314,944 | +0.00(+0.00%) |
Feb 16, 2004 | 4412 | 4413 | 4390 | 4408 | 1,449,314,944 | -3.90(-0.09%) |
Feb 14, 2004 | 4378 | 4424 | 4378 | 4412 | 2,140,553,600 | +34.30(+0.78%) |
Feb 13, 2004 | 4396 | 4416 | 4370 | 4378 | 2,142,919,552 | -18.40(-0.42%) |
Feb 12, 2004 | 4405 | 4416 | 4377 | 4396 | 2,115,607,424 | -8.90(-0.20%) |
Feb 11, 2004 | 4434 | 4434 | 4401 | 4405 | 2,001,321,984 | -29.40(-0.66%) |
Feb 10, 2004 | 4403 | 4437 | 4403 | 4434 | 1,955,365,760 | +0.00(+0.00%) |
Feb 09, 2004 | 4403 | 4437 | 4403 | 4434 | 1,955,365,760 | +31.70(+0.72%) |
Feb 07, 2004 | 4384 | 4408 | 4384 | 4403 | 1,960,593,152 | +18.30(+0.42%) |
Feb 06, 2004 | 4398 | 4404 | 4378 | 4384 | 2,028,226,048 | -14.10(-0.32%) |
Feb 05, 2004 | 4391 | 4409 | 4369 | 4398 | 1,798,125,056 | +7.90(+0.18%) |
Feb 04, 2004 | 4381 | 4392 | 4357 | 4391 | 1,961,984,384 | +9.20(+0.21%) |
Feb 03, 2004 | 4391 | 4412 | 4367 | 4381 | 2,081,688,448 | +0.00(+0.00%) |
Feb 02, 2004 | 4391 | 4412 | 4367 | 4381 | 2,081,688,448 | -9.30(-0.21%) |
Jan 31, 2004 | 4412 | 4436 | 4391 | 4391 | 2,147,266,048 | -20.80(-0.47%) |
Jan 30, 2004 | 4468 | 4468 | 4410 | 4412 | 1,879,773,952 | -56.60(-1.27%) |
Jan 29, 2004 | 4447 | 4474 | 4427 | 4468 | 2,133,549,184 | +21.10(+0.47%) |
Jan 28, 2004 | 4446 | 4480 | 4445 | 4447 | 2,131,948,416 | +1.50(+0.03%) |
Jan 27, 2004 | 4461 | 4482 | 4433 | 4446 | 1,708,534,400 | +0.00(+0.00%) |
Jan 26, 2004 | 4461 | 4482 | 4433 | 4446 | 1,708,534,400 | -15.30(-0.34%) |
Jan 24, 2004 | 4477 | 4483 | 4439 | 4461 | 2,118,088,576 | -16.00(-0.36%) |
Jan 23, 2004 | 4511 | 4531 | 4477 | 4477 | 1,931,583,360 | -34.40(-0.76%) |
Jan 22, 2004 | 4499 | 4511 | 4487 | 4511 | 1,993,172,608 | +11.90(+0.26%) |
Jan 21, 2004 | 4518 | 4528 | 4498 | 4499 | 1,823,723,392 | -18.80(-0.42%) |
Jan 20, 2004 | 4488 | 4526 | 4488 | 4518 | 1,412,471,040 | +0.00(+0.00%) |
Jan 19, 2004 | 4488 | 4526 | 4488 | 4518 | 1,412,471,040 | +30.20(+0.67%) |
Jan 17, 2004 | 4456 | 4492 | 4456 | 4488 | 2,145,911,808 | +31.80(+0.71%) |
Jan 16, 2004 | 4461 | 4474 | 4443 | 4456 | 2,145,902,208 | -5.30(-0.12%) |
Jan 15, 2004 | 4440 | 4464 | 4431 | 4461 | 2,142,098,432 | +21.30(+0.48%) |
Jan 14, 2004 | 4450 | 4478 | 4437 | 4440 | 1,921,308,416 | -9.50(-0.21%) |
Jan 13, 2004 | 4466 | 4466 | 4443 | 4450 | 1,758,017,152 | +0.00(+0.00%) |
Jan 12, 2004 | 4466 | 4466 | 4443 | 4450 | 1,758,017,152 | -16.70(-0.37%) |
Jan 10, 2004 | 4494 | 4496 | 4445 | 4466 | 2,147,016,832 | -27.90(-0.62%) |
Jan 09, 2004 | 4473 | 4520 | 4473 | 4494 | 2,147,189,632 | +21.20(+0.47%) |
Jan 08, 2004 | 4505 | 4512 | 4466 | 4473 | 2,138,137,600 | -32.20(-0.71%) |
Jan 07, 2004 | 4513 | 4523 | 4490 | 4505 | 2,059,454,208 | -8.10(-0.18%) |
Jan 06, 2004 | 4510 | 4515 | 4495 | 4513 | 1,405,558,400 | +0.00(+0.00%) |
Jan 05, 2004 | 4510 | 4515 | 4495 | 4513 | 1,405,558,400 | +3.10(+0.07%) |
Jan 03, 2004 | 4477 | 4518 | 4477 | 4510 | 578,018,432 | +33.30(+0.74%) |
Jan 02, 2004 | 4477 | 4477 | 4477 | 4477 | 0 | +0.00(+0.00%) |
Jan 01, 2004 | 4470 | 4492 | 4470 | 4477 | 240,899,600 | +6.50(+0.15%) |
Dec 31, 2003 | 4458 | 4477 | 4453 | 4470 | 654,408,512 | +12.90(+0.29%) |
Dec 30, 2003 | 4445 | 4461 | 4433 | 4458 | 522,401,088 | +0.00(+0.00%) |
Dec 29, 2003 | 4445 | 4461 | 4433 | 4458 | 522,401,088 | +12.80(+0.29%) |
Dec 27, 2003 | 4445 | 4445 | 4445 | 4445 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 4445 | 4445 | 4445 | 4445 | 0 | +0.00(+0.00%) |
Dec 25, 2003 | 4441 | 4457 | 4433 | 4445 | 294,396,000 | +3.80(+0.09%) |
Dec 24, 2003 | 4424 | 4441 | 4412 | 4441 | 1,081,078,016 | +16.90(+0.38%) |
Dec 23, 2003 | 4412 | 4432 | 4392 | 4424 | 1,015,013,696 | +0.00(+0.00%) |
Dec 22, 2003 | 4412 | 4432 | 4392 | 4424 | 1,015,013,696 | +11.70(+0.27%) |
Dec 20, 2003 | 4397 | 4428 | 4389 | 4412 | 1,525,690,112 | +15.00(+0.34%) |
Dec 19, 2003 | 4354 | 4403 | 4348 | 4397 | 1,854,662,144 | +43.10(+0.99%) |
Dec 18, 2003 | 4333 | 4366 | 4333 | 4354 | 2,015,777,024 | +21.20(+0.49%) |
Dec 17, 2003 | 4348 | 4351 | 4329 | 4333 | 1,896,699,392 | -15.00(-0.34%) |
Dec 16, 2003 | 4348 | 4397 | 4348 | 4348 | 1,464,465,664 | +0.00(+0.00%) |
Dec 15, 2003 | 4348 | 4397 | 4348 | 4348 | 1,464,465,664 | +0.40(+0.01%) |
Dec 13, 2003 | 4331 | 4367 | 4330 | 4348 | 1,494,091,264 | +16.30(+0.38%) |
Dec 12, 2003 | 4335 | 4347 | 4316 | 4331 | 1,852,654,208 | -4.10(-0.09%) |
Dec 11, 2003 | 4380 | 4380 | 4312 | 4335 | 1,954,990,848 | -44.20(-1.01%) |
Dec 10, 2003 | 4360 | 4408 | 4360 | 4380 | 1,900,909,952 | +19.80(+0.45%) |
Dec 09, 2003 | 4367 | 4367 | 4338 | 4360 | 1,274,517,760 | +0.00(+0.00%) |
Dec 08, 2003 | 4367 | 4367 | 4338 | 4360 | 1,274,517,760 | -7.20(-0.16%) |
Dec 06, 2003 | 4378 | 4385 | 4338 | 4367 | 1,518,092,160 | -11.20(-0.26%) |
Dec 05, 2003 | 4392 | 4392 | 4372 | 4378 | 1,748,247,808 | -13.80(-0.31%) |
Dec 04, 2003 | 4379 | 4402 | 4373 | 4392 | 2,145,700,352 | +13.10(+0.30%) |
Dec 03, 2003 | 4410 | 4416 | 4360 | 4379 | 1,956,833,536 | -31.10(-0.71%) |
Dec 02, 2003 | 4343 | 4410 | 4343 | 4410 | 1,574,257,792 | +0.00(+0.00%) |
Dec 01, 2003 | 4343 | 4410 | 4343 | 4410 | 1,574,257,792 | +67.40(+1.55%) |
Nov 29, 2003 | 4361 | 4380 | 4333 | 4343 | 1,299,647,360 | -18.50(-0.42%) |
Nov 28, 2003 | 4370 | 4390 | 4351 | 4361 | 1,043,348,224 | -9.30(-0.21%) |
Nov 27, 2003 | 4389 | 4424 | 4367 | 4370 | 2,007,166,848 | -18.40(-0.42%) |
Nov 26, 2003 | 4382 | 4409 | 4378 | 4389 | 2,145,404,800 | +6.40(+0.15%) |
Nov 25, 2003 | 4319 | 4384 | 4319 | 4382 | 1,838,710,400 | +0.00(+0.00%) |
Nov 24, 2003 | 4319 | 4384 | 4319 | 4382 | 1,838,710,400 | +63.40(+1.47%) |
Nov 22, 2003 | 4308 | 4324 | 4296 | 4319 | 1,673,561,472 | +11.00(+0.26%) |
Nov 21, 2003 | 4327 | 4356 | 4270 | 4308 | 2,092,276,992 | -19.40(-0.45%) |
Nov 20, 2003 | 4355 | 4355 | 4316 | 4327 | 2,117,673,344 | -27.30(-0.63%) |
Nov 19, 2003 | 4339 | 4375 | 4339 | 4355 | 2,145,406,464 | +15.80(+0.36%) |
Nov 18, 2003 | 4397 | 4397 | 4337 | 4339 | 1,660,488,960 | +0.00(+0.00%) |
Nov 17, 2003 | 4397 | 4397 | 4337 | 4339 | 1,660,488,960 | -58.10(-1.32%) |
Nov 15, 2003 | 4373 | 4413 | 4373 | 4397 | 1,741,157,632 | +24.00(+0.55%) |
Nov 14, 2003 | 4371 | 4407 | 4361 | 4373 | 1,953,130,752 | +1.70(+0.04%) |
Nov 13, 2003 | 4345 | 4373 | 4336 | 4371 | 1,644,561,152 | +26.20(+0.60%) |
Nov 12, 2003 | 4342 | 4349 | 4314 | 4345 | 1,316,992,256 | +3.30(+0.08%) |
Nov 11, 2003 | 4377 | 4377 | 4339 | 4342 | 1,269,205,248 | +0.00(+0.00%) |
Nov 10, 2003 | 4377 | 4377 | 4339 | 4342 | 1,269,205,248 | -35.10(-0.80%) |
Nov 08, 2003 | 4324 | 4389 | 4324 | 4377 | 2,006,612,352 | +52.70(+1.22%) |
Nov 07, 2003 | 4303 | 4338 | 4283 | 4324 | 1,783,427,968 | +20.80(+0.48%) |
Nov 06, 2003 | 4330 | 4330 | 4288 | 4303 | 1,827,150,848 | -26.90(-0.62%) |
Nov 05, 2003 | 4333 | 4353 | 4322 | 4330 | 1,806,899,968 | -2.30(-0.05%) |
Nov 04, 2003 | 4288 | 4338 | 4286 | 4333 | 1,402,839,424 | +0.00(+0.00%) |
Nov 03, 2003 | 4288 | 4338 | 4286 | 4333 | 1,402,839,424 | +45.00(+1.05%) |
Nov 01, 2003 | 4301 | 4301 | 4274 | 4288 | 1,741,273,600 | -13.30(-0.31%) |
Oct 31, 2003 | 4266 | 4333 | 4260 | 4301 | 1,881,952,384 | +35.20(+0.83%) |
Oct 30, 2003 | 4273 | 4293 | 4256 | 4266 | 1,608,633,344 | -7.20(-0.17%) |
Oct 29, 2003 | 4251 | 4280 | 4251 | 4273 | 1,535,864,448 | +21.60(+0.51%) |
Oct 28, 2003 | 4239 | 4267 | 4238 | 4251 | 1,305,951,744 | +0.00(+0.00%) |
Oct 27, 2003 | 4239 | 4267 | 4238 | 4251 | 1,305,951,744 | +12.30(+0.29%) |
Oct 24, 2003 | 4240 | 4249 | 4219 | 4239 | 1,316,366,464 | -1.20(-0.03%) |
Oct 23, 2003 | 4286 | 4286 | 4212 | 4240 | 2,071,427,200 | -45.40(-1.06%) |
Oct 22, 2003 | 4352 | 4359 | 4266 | 4286 | 2,138,838,400 | -66.70(-1.53%) |
Oct 21, 2003 | 4348 | 4378 | 4347 | 4352 | 1,805,893,632 | +4.70(+0.11%) |
Oct 20, 2003 | 4344 | 4370 | 4329 | 4348 | 1,383,834,496 | +0.00(+0.00%) |
Oct 19, 2003 | 4344 | 4370 | 4329 | 4348 | 1,383,834,496 | +3.60(+0.08%) |
Oct 17, 2003 | 4340 | 4360 | 4334 | 4344 | 1,876,887,552 | +4.30(+0.10%) |
Oct 16, 2003 | 4369 | 4371 | 4326 | 4340 | 1,774,972,032 | -29.10(-0.67%) |
Oct 15, 2003 | 4334 | 4394 | 4334 | 4369 | 2,144,064,256 | +34.70(+0.80%) |
Oct 14, 2003 | 4362 | 4375 | 4324 | 4334 | 1,813,436,032 | -28.20(-0.65%) |
Oct 13, 2003 | 4311 | 4362 | 4310 | 4362 | 1,437,187,584 | +0.00(+0.00%) |
Oct 12, 2003 | 4311 | 4362 | 4310 | 4362 | 1,437,187,584 | +51.30(+1.19%) |
Oct 10, 2003 | 4314 | 4327 | 4291 | 4311 | 1,993,951,744 | -2.90(-0.07%) |
Oct 09, 2003 | 4269 | 4317 | 4259 | 4314 | 1,765,327,232 | +45.30(+1.06%) |
Oct 08, 2003 | 4272 | 4316 | 4258 | 4269 | 2,007,120,768 | -3.40(-0.08%) |
Oct 07, 2003 | 4270 | 4276 | 4242 | 4272 | 1,787,527,424 | +1.90(+0.04%) |
Oct 06, 2003 | 4274 | 4286 | 4260 | 4270 | 1,321,029,120 | +0.00(+0.00%) |
Oct 05, 2003 | 4274 | 4286 | 4260 | 4270 | 1,321,029,120 | -3.90(-0.09%) |
Oct 03, 2003 | 4209 | 4285 | 4207 | 4274 | 1,898,122,368 | +64.90(+1.54%) |
Oct 02, 2003 | 4169 | 4209 | 4169 | 4209 | 1,870,685,568 | +39.90(+0.96%) |
Oct 01, 2003 | 4091 | 4169 | 4091 | 4169 | 2,087,616,768 | +77.90(+1.90%) |
Sep 30, 2003 | 4143 | 4164 | 4082 | 4091 | 1,938,646,144 | -51.40(-1.24%) |
Sep 29, 2003 | 4157 | 4191 | 4136 | 4143 | 1,710,707,968 | +0.00(+0.00%) |
Sep 28, 2003 | 4157 | 4191 | 4136 | 4143 | 1,710,707,968 | -14.40(-0.35%) |
Sep 26, 2003 | 4202 | 4202 | 4146 | 4157 | 1,971,722,624 | -45.10(-1.07%) |
Sep 25, 2003 | 4236 | 4236 | 4176 | 4202 | 1,926,333,184 | -34.20(-0.81%) |
Sep 24, 2003 | 4222 | 4265 | 4222 | 4236 | 2,117,074,048 | +14.70(+0.35%) |
Sep 23, 2003 | 4228 | 4251 | 4201 | 4222 | 2,147,404,416 | -6.50(-0.15%) |
Sep 22, 2003 | 4257 | 4257 | 4198 | 4228 | 1,654,632,064 | +0.00(+0.00%) |
Sep 21, 2003 | 4257 | 4257 | 4198 | 4228 | 1,654,632,064 | -28.80(-0.68%) |
Sep 19, 2003 | 4315 | 4321 | 4245 | 4257 | 2,042,256,000 | -57.70(-1.34%) |
Sep 18, 2003 | 4293 | 4315 | 4284 | 4315 | 1,787,772,800 | +21.70(+0.51%) |
Sep 17, 2003 | 4299 | 4330 | 4293 | 4293 | 2,037,072,256 | -6.00(-0.14%) |
Sep 16, 2003 | 4261 | 4302 | 4260 | 4299 | 1,778,827,264 | +38.10(+0.89%) |
Sep 15, 2003 | 4238 | 4277 | 4238 | 4261 | 1,616,116,608 | +0.00(+0.00%) |
Sep 14, 2003 | 4238 | 4277 | 4238 | 4261 | 1,616,116,608 | +23.10(+0.55%) |
Sep 12, 2003 | 4242 | 4276 | 4230 | 4238 | 1,624,087,168 | -4.40(-0.10%) |
Sep 11, 2003 | 4252 | 4266 | 4227 | 4242 | 1,729,597,568 | -9.90(-0.23%) |
Sep 10, 2003 | 4264 | 4264 | 4241 | 4252 | 1,864,898,048 | -11.80(-0.28%) |
Sep 09, 2003 | 4292 | 4294 | 4254 | 4264 | 1,840,525,440 | -28.20(-0.66%) |
Sep 08, 2003 | 4257 | 4298 | 4250 | 4292 | 1,569,108,992 | +0.00(+0.00%) |
Sep 07, 2003 | 4257 | 4298 | 4250 | 4292 | 1,569,108,992 | +34.90(+0.82%) |
Sep 05, 2003 | 4249 | 4261 | 4227 | 4257 | 1,839,870,464 | +8.40(+0.20%) |
Sep 04, 2003 | 4262 | 4270 | 4241 | 4249 | 1,888,510,464 | -13.30(-0.31%) |
Sep 03, 2003 | 4204 | 4279 | 4204 | 4262 | 2,135,917,184 | +57.70(+1.37%) |
Sep 02, 2003 | 4204 | 4218 | 4193 | 4204 | 2,049,612,416 | +0.00(+0.00%) |
Sep 01, 2003 | 4161 | 4222 | 4161 | 4204 | 1,428,093,440 | +0.00(+0.00%) |
Aug 31, 2003 | 4161 | 4222 | 4161 | 4204 | 1,428,093,440 | +43.30(+1.04%) |
Aug 29, 2003 | 4198 | 4228 | 4161 | 4161 | 1,680,297,984 | -36.90(-0.88%) |
Aug 28, 2003 | 4206 | 4229 | 4182 | 4198 | 1,444,709,760 | -8.40(-0.20%) |
Aug 27, 2003 | 4177 | 4214 | 4177 | 4206 | 1,533,279,744 | +29.00(+0.69%) |
Aug 26, 2003 | 4226 | 4228 | 4172 | 4177 | 1,696,856,832 | -48.50(-1.15%) |
Aug 25, 2003 | 4226 | 4226 | 4226 | 4226 | 0 | +0.00(+0.00%) |
Aug 24, 2003 | 4226 | 4226 | 4226 | 4226 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 4224 | 4265 | 4222 | 4226 | 1,415,582,976 | +2.40(+0.06%) |
Aug 21, 2003 | 4217 | 4250 | 4217 | 4224 | 1,508,749,056 | +6.10(+0.14%) |
Aug 20, 2003 | 4251 | 4254 | 4196 | 4217 | 1,517,095,168 | -33.40(-0.79%) |
Aug 19, 2003 | 4272 | 4287 | 4246 | 4251 | 1,573,595,520 | -21.30(-0.50%) |
Aug 18, 2003 | 4247 | 4273 | 4245 | 4272 | 1,093,759,744 | +0.00(+0.00%) |
Aug 17, 2003 | 4247 | 4273 | 4245 | 4272 | 1,093,759,744 | +24.80(+0.58%) |
Aug 15, 2003 | 4238 | 4266 | 4234 | 4247 | 1,344,518,272 | +9.50(+0.22%) |
Aug 14, 2003 | 4181 | 4243 | 4181 | 4238 | 1,799,338,624 | +57.10(+1.37%) |
Aug 13, 2003 | 4186 | 4217 | 4175 | 4181 | 1,535,384,576 | -4.90(-0.12%) |
Aug 12, 2003 | 4177 | 4204 | 4171 | 4186 | 1,243,595,520 | +8.90(+0.21%) |
Aug 11, 2003 | 4148 | 4182 | 4148 | 4177 | 1,255,757,952 | +0.00(+0.00%) |
Aug 10, 2003 | 4148 | 4182 | 4148 | 4177 | 1,255,757,952 | +28.90(+0.70%) |
Aug 08, 2003 | 4096 | 4161 | 4096 | 4148 | 1,707,488,384 | +52.20(+1.27%) |
Aug 07, 2003 | 4070 | 4096 | 4060 | 4096 | 1,649,721,088 | +25.20(+0.62%) |
Aug 06, 2003 | 4121 | 4121 | 4045 | 4070 | 1,582,264,576 | -50.60(-1.23%) |
Aug 05, 2003 | 4100 | 4131 | 4091 | 4121 | 1,351,100,416 | +20.90(+0.51%) |
Aug 04, 2003 | 4098 | 4147 | 4086 | 4100 | 1,317,699,328 | +0.00(+0.00%) |
Aug 03, 2003 | 4098 | 4147 | 4086 | 4100 | 1,317,699,328 | +1.70(+0.04%) |
Aug 01, 2003 | 4157 | 4157 | 4097 | 4098 | 1,414,267,264 | -58.60(-1.41%) |
Jul 31, 2003 | 4141 | 4171 | 4114 | 4157 | 1,761,536,000 | +15.80(+0.38%) |
Jul 30, 2003 | 4137 | 4159 | 4132 | 4141 | 1,312,864,640 | +4.20(+0.10%) |
Jul 29, 2003 | 4149 | 4164 | 4125 | 4137 | 1,698,880,256 | -11.80(-0.28%) |
Jul 28, 2003 | 4131 | 4183 | 4131 | 4149 | 1,306,518,656 | +0.00(+0.00%) |
Jul 27, 2003 | 4131 | 4183 | 4131 | 4149 | 1,306,518,656 | +17.60(+0.43%) |
Jul 25, 2003 | 4150 | 4150 | 4116 | 4131 | 1,417,652,736 | -18.40(-0.44%) |
Jul 24, 2003 | 4086 | 4155 | 4086 | 4150 | 1,873,260,800 | +63.10(+1.54%) |
Jul 23, 2003 | 4080 | 4115 | 4078 | 4086 | 1,772,697,216 | +6.70(+0.16%) |
Jul 22, 2003 | 4044 | 4080 | 4044 | 4080 | 1,811,406,208 | +35.50(+0.88%) |
Jul 21, 2003 | 4073 | 4098 | 4044 | 4044 | 1,242,849,664 | +0.00(+0.00%) |
Jul 20, 2003 | 4073 | 4098 | 4044 | 4044 | 1,242,849,664 | -28.90(-0.71%) |
Jul 18, 2003 | 4057 | 4090 | 4057 | 4073 | 1,320,108,288 | +16.60(+0.41%) |
Jul 17, 2003 | 4077 | 4083 | 4032 | 4057 | 2,023,798,016 | -20.50(-0.50%) |
Jul 16, 2003 | 4102 | 4132 | 4077 | 4077 | 2,034,302,848 | -25.40(-0.62%) |
Jul 15, 2003 | 4128 | 4136 | 4102 | 4102 | 1,673,878,656 | -25.10(-0.61%) |
Jul 14, 2003 | 4058 | 4136 | 4058 | 4128 | 1,323,850,880 | +0.00(+0.00%) |
Jul 13, 2003 | 4058 | 4136 | 4058 | 4128 | 1,323,850,880 | +69.50(+1.71%) |
Jul 11, 2003 | 4029 | 4064 | 4014 | 4058 | 1,289,993,856 | +29.30(+0.73%) |
Jul 10, 2003 | 4055 | 4068 | 4014 | 4029 | 1,448,587,776 | -25.90(-0.64%) |
Jul 09, 2003 | 4074 | 4087 | 4049 | 4055 | 1,581,459,584 | -18.90(-0.46%) |
Jul 08, 2003 | 4075 | 4088 | 4051 | 4074 | 1,718,774,400 | -1.20(-0.03%) |
Jul 07, 2003 | 4022 | 4077 | 4021 | 4075 | 1,378,312,576 | +0.00(+0.00%) |
Jul 06, 2003 | 4022 | 4077 | 4021 | 4075 | 1,378,312,576 | +53.30(+1.33%) |
Jul 04, 2003 | 4025 | 4031 | 4001 | 4022 | 874,300,096 | -3.30(-0.08%) |
Jul 03, 2003 | 4007 | 4031 | 3980 | 4025 | 1,844,877,440 | +17.90(+0.45%) |
Jul 02, 2003 | 3964 | 4026 | 3964 | 4007 | 2,039,363,968 | +43.00(+1.08%) |
Jul 01, 2003 | 4031 | 4041 | 3952 | 3964 | 1,754,747,136 | -67.30(-1.67%) |
Jun 30, 2003 | 4068 | 4099 | 4022 | 4031 | 1,432,135,936 | +0.00(+0.00%) |
Jun 29, 2003 | 4068 | 4099 | 4022 | 4031 | 1,432,135,936 | -36.60(-0.90%) |
Jun 27, 2003 | 4042 | 4073 | 4041 | 4068 | 1,304,274,048 | +26.10(+0.65%) |
Jun 26, 2003 | 4068 | 4077 | 4029 | 4042 | 1,502,692,992 | -26.20(-0.64%) |
Jun 25, 2003 | 4061 | 4090 | 4050 | 4068 | 2,014,435,968 | +7.00(+0.17%) |
Jun 24, 2003 | 4088 | 4095 | 4052 | 4061 | 1,631,847,040 | -27.00(-0.66%) |
Jun 23, 2003 | 4160 | 4160 | 4081 | 4088 | 1,330,486,016 | +0.00(+0.00%) |
Jun 22, 2003 | 4160 | 4160 | 4081 | 4088 | 1,330,486,016 | -72.20(-1.74%) |
Jun 20, 2003 | 4132 | 4169 | 4119 | 4160 | 1,359,239,936 | +28.60(+0.69%) |
Jun 19, 2003 | 4207 | 4211 | 4129 | 4132 | 1,587,501,952 | -75.50(-1.79%) |
Jun 18, 2003 | 4190 | 4219 | 4173 | 4207 | 2,034,306,944 | +16.60(+0.40%) |
Jun 17, 2003 | 4153 | 4199 | 4153 | 4190 | 2,071,921,024 | +37.50(+0.90%) |
Jun 16, 2003 | 4134 | 4174 | 4112 | 4153 | 1,390,217,984 | +0.00(+0.00%) |
Jun 15, 2003 | 4134 | 4174 | 4112 | 4153 | 1,390,217,984 | +18.80(+0.45%) |
Jun 13, 2003 | 4161 | 4180 | 4125 | 4134 | 1,179,667,968 | -27.20(-0.65%) |
Jun 12, 2003 | 4150 | 4194 | 4150 | 4161 | 1,905,479,040 | +11.10(+0.27%) |
Jun 11, 2003 | 4113 | 4162 | 4113 | 4150 | 2,018,955,008 | +37.20(+0.90%) |
Jun 10, 2003 | 4129 | 4132 | 4109 | 4113 | 1,815,480,960 | -16.10(-0.39%) |
Jun 09, 2003 | 4151 | 4151 | 4101 | 4129 | 1,246,896,000 | +0.00(+0.00%) |
Jun 08, 2003 | 4151 | 4151 | 4101 | 4129 | 1,246,896,000 | -21.70(-0.52%) |
Jun 06, 2003 | 4104 | 4178 | 4104 | 4151 | 1,985,064,960 | +46.50(+1.13%) |
Jun 05, 2003 | 4127 | 4148 | 4083 | 4104 | 1,833,427,968 | -22.30(-0.54%) |
Jun 04, 2003 | 4116 | 4144 | 4093 | 4127 | 1,838,605,952 | +10.90(+0.26%) |
Jun 03, 2003 | 4129 | 4129 | 4074 | 4116 | 1,377,443,968 | -13.60(-0.33%) |
Jun 02, 2003 | 4048 | 4129 | 4048 | 4129 | 1,350,023,040 | +0.00(+0.00%) |
Jun 01, 2003 | 4048 | 4129 | 4048 | 4129 | 1,350,023,040 | +81.20(+2.01%) |
May 30, 2003 | 4084 | 4096 | 4048 | 4048 | 1,936,391,936 | -35.50(-0.87%) |
May 29, 2003 | 4072 | 4096 | 4044 | 4084 | 1,501,105,024 | +11.70(+0.29%) |
May 28, 2003 | 3992 | 4073 | 3992 | 4072 | 1,738,764,032 | +79.50(+1.99%) |
May 27, 2003 | 3980 | 4001 | 3920 | 3992 | 1,842,216,960 | +12.60(+0.32%) |
May 26, 2003 | 3980 | 3980 | 3980 | 3980 | 0 | +0.00(+0.00%) |
May 25, 2003 | 3980 | 3980 | 3980 | 3980 | 0 | +0.00(+0.00%) |
May 23, 2003 | 3990 | 4012 | 3954 | 3980 | 1,633,115,008 | -10.70(-0.27%) |
May 22, 2003 | 3936 | 3990 | 3936 | 3990 | 1,687,139,968 | +54.10(+1.37%) |
May 21, 2003 | 3972 | 3972 | 3908 | 3936 | 1,614,951,040 | -35.20(-0.89%) |
May 20, 2003 | 3941 | 3985 | 3928 | 3972 | 2,020,429,952 | +30.30(+0.77%) |
May 19, 2003 | 4049 | 4049 | 3932 | 3941 | 1,335,744,000 | +0.00(+0.00%) |
May 18, 2003 | 4049 | 4049 | 3932 | 3941 | 1,335,744,000 | -107.70(-2.66%) |
May 16, 2003 | 4011 | 4081 | 4011 | 4049 | 1,816,407,040 | +37.90(+0.94%) |
May 15, 2003 | 3975 | 4020 | 3966 | 4011 | 1,533,675,008 | +36.10(+0.91%) |
May 14, 2003 | 4000 | 4023 | 3972 | 3975 | 1,590,544,000 | -24.90(-0.62%) |
May 13, 2003 | 3987 | 4009 | 3976 | 4000 | 1,332,898,944 | +12.50(+0.31%) |
May 12, 2003 | 3969 | 3991 | 3941 | 3987 | 1,056,403,968 | +0.00(+0.00%) |
May 11, 2003 | 3969 | 3991 | 3941 | 3987 | 1,056,403,968 | +18.00(+0.45%) |
May 09, 2003 | 3929 | 3974 | 3913 | 3969 | 1,372,545,024 | +40.50(+1.03%) |
May 08, 2003 | 3993 | 3993 | 3920 | 3929 | 1,684,496,000 | -64.00(-1.60%) |
May 07, 2003 | 4006 | 4038 | 3982 | 3993 | 1,828,498,944 | -13.50(-0.34%) |
May 06, 2003 | 3953 | 4007 | 3953 | 4006 | 1,628,738,944 | +53.80(+1.36%) |
May 05, 2003 | 3953 | 3953 | 3953 | 3953 | 0 | +0.00(+0.00%) |
May 04, 2003 | 3953 | 3953 | 3953 | 3953 | 0 | +0.00(+0.00%) |
May 02, 2003 | 3880 | 3953 | 3880 | 3953 | 1,443,053,056 | +72.50(+1.87%) |
May 01, 2003 | 3926 | 3926 | 3875 | 3880 | 934,236,032 | -45.90(-1.17%) |
Apr 30, 2003 | 3928 | 3943 | 3912 | 3926 | 1,652,092,032 | -1.80(-0.05%) |
Apr 29, 2003 | 3940 | 3976 | 3915 | 3928 | 1,810,669,952 | -12.50(-0.32%) |
Apr 28, 2003 | 3870 | 3943 | 3856 | 3940 | 1,208,579,968 | +0.00(+0.00%) |
Apr 27, 2003 | 3870 | 3943 | 3856 | 3940 | 1,208,579,968 | +70.10(+1.81%) |
Apr 25, 2003 | 3899 | 3919 | 3860 | 3870 | 1,380,173,952 | -28.80(-0.74%) |
Apr 24, 2003 | 3966 | 3978 | 3892 | 3899 | 1,506,461,952 | -67.50(-1.70%) |
Apr 23, 2003 | 3918 | 3997 | 3918 | 3966 | 1,707,234,944 | +48.80(+1.25%) |
Apr 22, 2003 | 3889 | 3924 | 3874 | 3918 | 970,974,976 | +28.50(+0.73%) |
Apr 21, 2003 | 3889 | 3889 | 3889 | 3889 | 0 | +0.00(+0.00%) |
Apr 20, 2003 | 3889 | 3889 | 3889 | 3889 | 0 | +0.00(+0.00%) |
Apr 18, 2003 | 3889 | 3889 | 3889 | 3889 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 3855 | 3905 | 3826 | 3889 | 1,048,616,000 | +34.30(+0.89%) |
Apr 16, 2003 | 3917 | 3968 | 3850 | 3855 | 1,796,312,064 | -62.00(-1.58%) |
Apr 15, 2003 | 3849 | 3926 | 3849 | 3917 | 1,425,491,968 | +67.50(+1.75%) |
Apr 14, 2003 | 3808 | 3857 | 3801 | 3849 | 1,049,779,008 | +0.00(+0.00%) |
Apr 13, 2003 | 3808 | 3857 | 3801 | 3849 | 1,049,779,008 | +41.30(+1.08%) |
Apr 11, 2003 | 3803 | 3871 | 3803 | 3808 | 1,239,380,992 | +4.80(+0.13%) |
Apr 10, 2003 | 3861 | 3871 | 3803 | 3803 | 1,322,265,984 | -58.10(-1.50%) |
Apr 09, 2003 | 3869 | 3907 | 3824 | 3861 | 1,518,967,040 | -7.40(-0.19%) |
Apr 08, 2003 | 3936 | 3936 | 3868 | 3869 | 1,606,528,000 | -67.00(-1.70%) |
Apr 07, 2003 | 3814 | 3962 | 3814 | 3936 | 1,699,069,056 | +0.00(+0.00%) |
Apr 06, 2003 | 3814 | 3962 | 3814 | 3936 | 1,699,069,056 | +121.40(+3.18%) |
Apr 05, 2003 | 3771 | 3842 | 3752 | 3814 | 1,489,198,976 | +43.30(+1.15%) |
Apr 04, 2003 | 3753 | 3808 | 3744 | 3771 | 1,730,925,952 | +17.70(+0.47%) |
Apr 03, 2003 | 3685 | 3778 | 3682 | 3753 | 1,757,136,000 | +68.60(+1.86%) |
Apr 02, 2003 | 3613 | 3692 | 3612 | 3685 | 1,390,913,024 | +71.50(+1.98%) |
Apr 01, 2003 | 3708 | 3708 | 3581 | 3613 | 1,399,643,008 | +0.00(+0.00%) |
Mar 31, 2003 | 3708 | 3708 | 3581 | 3613 | 1,399,643,008 | -95.20(-2.57%) |
Mar 29, 2003 | 3729 | 3753 | 3696 | 3708 | 1,289,804,032 | -20.60(-0.55%) |
Mar 28, 2003 | 3793 | 3793 | 3712 | 3729 | 1,581,657,984 | -64.00(-1.69%) |
Mar 27, 2003 | 3762 | 3810 | 3735 | 3793 | 1,609,739,008 | +31.10(+0.83%) |
Mar 26, 2003 | 3743 | 3783 | 3660 | 3762 | 1,799,558,016 | +18.70(+0.50%) |
Mar 25, 2003 | 3861 | 3861 | 3734 | 3743 | 1,199,204,992 | +0.00(+0.00%) |
Mar 24, 2003 | 3861 | 3861 | 3734 | 3743 | 1,199,204,992 | -117.80(-3.05%) |
Mar 22, 2003 | 3766 | 3882 | 3766 | 3861 | 1,719,233,024 | +95.40(+2.53%) |
Mar 21, 2003 | 3765 | 3791 | 3716 | 3766 | 1,724,374,016 | +0.30(+0.01%) |
Mar 20, 2003 | 3747 | 3828 | 3716 | 3765 | 2,562,979,072 | +18.10(+0.48%) |
Mar 19, 2003 | 3722 | 3811 | 3714 | 3747 | 2,631,886,080 | +25.00(+0.67%) |
Mar 18, 2003 | 3602 | 3774 | 3525 | 3722 | 1,479,570,048 | +0.00(+0.00%) |
Mar 17, 2003 | 3602 | 3774 | 3525 | 3722 | 1,479,570,048 | +120.50(+3.35%) |
Mar 15, 2003 | 3487 | 3613 | 3487 | 3602 | 2,346,881,024 | +114.90(+3.30%) |
Mar 14, 2003 | 3287 | 3489 | 3287 | 3487 | 2,144,601,984 | +199.90(+6.08%) |
Mar 13, 2003 | 3453 | 3466 | 3278 | 3287 | 2,141,170,048 | -165.70(-4.80%) |
Mar 12, 2003 | 3436 | 3468 | 3400 | 3453 | 1,890,916,992 | +16.60(+0.48%) |
Mar 11, 2003 | 3492 | 3502 | 3434 | 3436 | 1,444,877,056 | +0.00(+0.00%) |
Mar 10, 2003 | 3492 | 3502 | 3434 | 3436 | 1,444,877,056 | -55.50(-1.59%) |
Mar 08, 2003 | 3555 | 3555 | 3467 | 3492 | 1,671,431,040 | -63.80(-1.79%) |
Mar 07, 2003 | 3564 | 3590 | 3526 | 3555 | 1,478,760,960 | -8.10(-0.23%) |
Mar 06, 2003 | 3625 | 3625 | 3559 | 3564 | 2,026,179,968 | -61.80(-1.70%) |
Mar 05, 2003 | 3685 | 3685 | 3613 | 3625 | 1,692,176,000 | -59.40(-1.61%) |
Mar 04, 2003 | 3656 | 3715 | 3641 | 3685 | 1,383,021,952 | +0.00(+0.00%) |
Mar 03, 2003 | 3656 | 3715 | 3641 | 3685 | 1,383,021,952 | +29.10(+0.80%) |