Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2004 | 7937 | 7973 | 7919 | 7959 | 132,400 | +28.70(+0.36%) |
Jan 31, 2004 | 8037 | 8037 | 7910 | 7930 | 176,800 | -83.20(-1.04%) |
Jan 30, 2004 | 8051 | 8089 | 7985 | 8013 | 145,400 | -103.30(-1.27%) |
Jan 29, 2004 | 8027 | 8117 | 8020 | 8116 | 155,000 | +55.30(+0.69%) |
Jan 28, 2004 | 8086 | 8135 | 8061 | 8061 | 134,800 | +29.70(+0.37%) |
Jan 27, 2004 | 8128 | 8128 | 8012 | 8031 | 129,200 | -83.10(-1.02%) |
Jan 24, 2004 | 8111 | 8133 | 8081 | 8114 | 115,600 | +13.20(+0.16%) |
Jan 23, 2004 | 8103 | 8110 | 8059 | 8101 | 148,200 | +49.40(+0.61%) |
Jan 22, 2004 | 7982 | 8052 | 7976 | 8052 | 138,400 | +64.00(+0.80%) |
Jan 21, 2004 | 8023 | 8041 | 7971 | 7988 | 158,800 | -28.40(-0.35%) |
Jan 20, 2004 | 8001 | 8041 | 7992 | 8016 | 93,800 | +37.00(+0.46%) |
Jan 17, 2004 | 7981 | 8005 | 7942 | 7979 | 141,000 | +22.00(+0.28%) |
Jan 16, 2004 | 7976 | 7976 | 7913 | 7957 | 148,000 | -20.80(-0.26%) |
Jan 15, 2004 | 7924 | 7989 | 7914 | 7978 | 138,200 | +32.00(+0.40%) |
Jan 14, 2004 | 7958 | 8012 | 7937 | 7946 | 133,000 | +11.50(+0.14%) |
Jan 13, 2004 | 7875 | 7935 | 7850 | 7935 | 134,600 | +10.00(+0.13%) |
Jan 10, 2004 | 8002 | 8002 | 7873 | 7925 | 177,000 | -18.80(-0.24%) |
Jan 09, 2004 | 7943 | 7992 | 7923 | 7943 | 193,000 | +29.70(+0.38%) |
Jan 08, 2004 | 7988 | 7988 | 7895 | 7914 | 237,400 | +2.30(+0.03%) |
Jan 06, 2004 | 7874 | 7920 | 7837 | 7911 | 114,800 | +32.20(+0.41%) |
Jan 03, 2004 | 7746 | 7879 | 7744 | 7879 | 94,600 | +142.00(+1.84%) |
Dec 31, 2003 | 7802 | 7818 | 7731 | 7737 | 140,600 | -23.20(-0.30%) |
Dec 30, 2003 | 7693 | 7762 | 7690 | 7760 | 102,200 | +63.90(+0.83%) |
Dec 24, 2003 | 7638 | 7696 | 7630 | 7696 | 97,200 | +77.40(+1.02%) |
Dec 23, 2003 | 7580 | 7651 | 7574 | 7619 | 111,600 | +1.50(+0.02%) |
Dec 20, 2003 | 7583 | 7620 | 7566 | 7618 | 211,600 | +32.10(+0.42%) |
Dec 19, 2003 | 7503 | 7586 | 7491 | 7586 | 152,200 | +79.20(+1.06%) |
Dec 18, 2003 | 7486 | 7510 | 7470 | 7506 | 142,800 | +19.30(+0.26%) |
Dec 17, 2003 | 7434 | 7492 | 7426 | 7487 | 123,200 | +15.20(+0.20%) |
Dec 16, 2003 | 7511 | 7532 | 7462 | 7472 | 154,000 | +37.40(+0.50%) |
Dec 13, 2003 | 7454 | 7478 | 7404 | 7434 | 122,200 | +2.20(+0.03%) |
Dec 12, 2003 | 7380 | 7432 | 7363 | 7432 | 122,600 | +73.40(+1.00%) |
Dec 11, 2003 | 7373 | 7375 | 7298 | 7359 | 132,200 | -32.20(-0.44%) |
Dec 10, 2003 | 7364 | 7414 | 7333 | 7391 | 175,400 | +42.90(+0.58%) |
Dec 06, 2003 | 7355 | 7367 | 7317 | 7348 | 82,200 | -19.00(-0.26%) |
Dec 05, 2003 | 7360 | 7376 | 7319 | 7367 | 107,600 | -17.20(-0.23%) |
Dec 04, 2003 | 7327 | 7387 | 7315 | 7384 | 111,000 | +35.60(+0.48%) |
Dec 03, 2003 | 7367 | 7369 | 7311 | 7349 | 117,200 | -23.60(-0.32%) |
Dec 02, 2003 | 7285 | 7374 | 7281 | 7372 | 138,200 | +119.80(+1.65%) |
Nov 29, 2003 | 7245 | 7272 | 7186 | 7252 | 104,200 | +2.60(+0.04%) |
Nov 28, 2003 | 7245 | 7263 | 7233 | 7250 | 61,200 | +22.50(+0.31%) |
Nov 27, 2003 | 7231 | 7288 | 7226 | 7227 | 124,200 | -24.50(-0.34%) |
Nov 26, 2003 | 7260 | 7272 | 7218 | 7252 | 122,600 | +8.10(+0.11%) |
Nov 25, 2003 | 7163 | 7246 | 7144 | 7244 | 116,000 | +98.80(+1.38%) |
Nov 22, 2003 | 7096 | 7152 | 7083 | 7145 | 117,400 | +33.40(+0.47%) |
Nov 21, 2003 | 7161 | 7161 | 7028 | 7112 | 144,200 | -19.90(-0.28%) |
Nov 20, 2003 | 7066 | 7140 | 7038 | 7132 | 140,600 | +4.20(+0.06%) |
Nov 19, 2003 | 7185 | 7185 | 7089 | 7127 | 121,600 | -6.70(-0.09%) |
Nov 18, 2003 | 7226 | 7227 | 7123 | 7134 | 113,800 | -159.80(-2.19%) |
Nov 15, 2003 | 7259 | 7311 | 7251 | 7294 | 117,000 | +35.00(+0.48%) |
Nov 14, 2003 | 7284 | 7319 | 7235 | 7259 | 140,200 | +12.10(+0.17%) |
Nov 13, 2003 | 7194 | 7247 | 7177 | 7247 | 96,600 | +55.30(+0.77%) |
Nov 12, 2003 | 7199 | 7199 | 7164 | 7191 | 88,200 | -31.50(-0.44%) |
Nov 11, 2003 | 7239 | 7276 | 7211 | 7223 | 94,200 | -44.90(-0.62%) |
Nov 08, 2003 | 7248 | 7302 | 7246 | 7268 | 119,400 | +39.70(+0.55%) |
Nov 07, 2003 | 7193 | 7254 | 7154 | 7228 | 145,200 | +32.00(+0.44%) |
Nov 06, 2003 | 7183 | 7211 | 7149 | 7196 | 114,000 | -3.60(-0.05%) |
Nov 05, 2003 | 7205 | 7239 | 7181 | 7200 | 157,400 | -15.60(-0.22%) |
Nov 04, 2003 | 7138 | 7216 | 7137 | 7215 | 142,600 | +85.80(+1.20%) |
Nov 01, 2003 | 7080 | 7143 | 7072 | 7130 | 156,400 | +10.40(+0.15%) |
Oct 31, 2003 | 7018 | 7153 | 7010 | 7119 | 175,400 | +88.70(+1.26%) |
Oct 30, 2003 | 7064 | 7070 | 7010 | 7030 | 80,000 | +6.60(+0.09%) |
Oct 29, 2003 | 6962 | 7029 | 6958 | 7024 | 118,000 | +72.80(+1.05%) |
Oct 28, 2003 | 6907 | 6966 | 6898 | 6951 | 86,600 | +82.00(+1.19%) |
Oct 24, 2003 | 6877 | 6896 | 6828 | 6869 | 81,000 | -10.90(-0.16%) |
Oct 23, 2003 | 6860 | 6893 | 6813 | 6880 | 119,000 | -34.70(-0.50%) |
Oct 22, 2003 | 7004 | 7029 | 6915 | 6915 | 107,200 | -92.80(-1.32%) |
Oct 21, 2003 | 7017 | 7040 | 6977 | 7007 | 98,800 | +22.60(+0.32%) |
Oct 20, 2003 | 6972 | 7015 | 6961 | 6985 | 96,800 | -8.80(-0.13%) |
Oct 17, 2003 | 7054 | 7067 | 6974 | 6994 | 105,000 | -40.70(-0.58%) |
Oct 16, 2003 | 7027 | 7086 | 7014 | 7034 | 107,600 | -9.20(-0.13%) |
Oct 15, 2003 | 7054 | 7107 | 7034 | 7044 | 123,400 | +2.80(+0.04%) |
Oct 14, 2003 | 7078 | 7083 | 7018 | 7041 | 88,000 | -22.40(-0.32%) |
Oct 13, 2003 | 6997 | 7065 | 6994 | 7063 | 81,600 | +88.40(+1.27%) |
Oct 10, 2003 | 7013 | 7041 | 6951 | 6975 | 133,200 | -44.40(-0.63%) |
Oct 09, 2003 | 6940 | 7019 | 6894 | 7019 | 122,400 | +94.80(+1.37%) |
Oct 08, 2003 | 6868 | 6957 | 6854 | 6924 | 121,600 | +30.20(+0.44%) |
Oct 07, 2003 | 6909 | 6909 | 6840 | 6894 | 100,400 | -0.10(-0.00%) |
Oct 06, 2003 | 6911 | 6919 | 6869 | 6894 | 110,400 | -28.10(-0.41%) |
Oct 03, 2003 | 6769 | 6922 | 6767 | 6922 | 144,800 | +159.90(+2.36%) |
Oct 02, 2003 | 6828 | 6841 | 6734 | 6762 | 143,600 | +11.40(+0.17%) |
Oct 01, 2003 | 6722 | 6751 | 6702 | 6751 | 137,400 | +47.40(+0.71%) |
Sep 30, 2003 | 6799 | 6799 | 6665 | 6704 | 171,800 | -68.40(-1.01%) |
Sep 29, 2003 | 6812 | 6836 | 6738 | 6772 | 103,600 | -37.40(-0.55%) |
Sep 26, 2003 | 6870 | 6891 | 6790 | 6809 | 151,600 | -86.30(-1.25%) |
Sep 25, 2003 | 6850 | 6896 | 6827 | 6896 | 152,000 | -13.30(-0.19%) |
Sep 24, 2003 | 6989 | 6997 | 6892 | 6909 | 146,800 | -44.10(-0.63%) |
Sep 23, 2003 | 6986 | 6986 | 6876 | 6953 | 151,400 | -0.20(-0.00%) |
Sep 22, 2003 | 7068 | 7069 | 6935 | 6953 | 138,200 | -149.40(-2.10%) |
Sep 19, 2003 | 7214 | 7219 | 7090 | 7103 | 209,400 | -93.00(-1.29%) |
Sep 18, 2003 | 7145 | 7196 | 7131 | 7196 | 143,000 | +49.00(+0.69%) |
Sep 17, 2003 | 7167 | 7183 | 7139 | 7147 | 115,800 | +14.70(+0.21%) |
Sep 16, 2003 | 7072 | 7132 | 7047 | 7132 | 92,600 | +74.40(+1.05%) |
Sep 15, 2003 | 7056 | 7087 | 7032 | 7058 | 92,800 | +34.70(+0.49%) |
Sep 12, 2003 | 7142 | 7145 | 7019 | 7023 | 116,600 | -90.50(-1.27%) |
Sep 11, 2003 | 7102 | 7160 | 7082 | 7113 | 89,200 | -2.60(-0.04%) |
Sep 10, 2003 | 7198 | 7212 | 7095 | 7116 | 131,000 | -104.00(-1.44%) |
Sep 09, 2003 | 7312 | 7315 | 7204 | 7220 | 95,800 | -67.00(-0.92%) |
Sep 08, 2003 | 7244 | 7300 | 7234 | 7287 | 88,000 | +56.40(+0.78%) |
Sep 05, 2003 | 7264 | 7286 | 7204 | 7231 | 91,400 | -35.10(-0.48%) |
Sep 04, 2003 | 7274 | 7298 | 7249 | 7266 | 99,400 | -26.00(-0.36%) |
Sep 03, 2003 | 7227 | 7312 | 7227 | 7292 | 148,200 | +87.80(+1.22%) |
Sep 02, 2003 | 7197 | 7221 | 7163 | 7204 | 83,800 | +9.50(+0.13%) |
Sep 01, 2003 | 7156 | 7202 | 7146 | 7194 | 67,200 | +83.10(+1.17%) |
Aug 29, 2003 | 7200 | 7213 | 7104 | 7111 | 115,800 | -63.80(-0.89%) |
Aug 28, 2003 | 7143 | 7207 | 7138 | 7175 | 80,600 | +31.80(+0.45%) |
Aug 27, 2003 | 7171 | 7174 | 7108 | 7143 | 70,200 | +13.30(+0.19%) |
Aug 26, 2003 | 7178 | 7215 | 7111 | 7130 | 66,600 | -36.40(-0.51%) |
Aug 25, 2003 | 7190 | 7190 | 7149 | 7166 | 49,600 | -39.50(-0.55%) |
Aug 22, 2003 | 7205 | 7259 | 7185 | 7206 | 70,000 | -9.00(-0.12%) |
Aug 21, 2003 | 7191 | 7239 | 7190 | 7215 | 93,000 | +35.10(+0.49%) |
Aug 20, 2003 | 7179 | 7195 | 7147 | 7180 | 73,800 | -12.60(-0.18%) |
Aug 19, 2003 | 7193 | 7222 | 7159 | 7192 | 92,600 | +21.70(+0.30%) |
Aug 18, 2003 | 7140 | 7185 | 7128 | 7171 | 107,000 | +60.40(+0.85%) |
Aug 14, 2003 | 7020 | 7110 | 7011 | 7110 | 107,200 | +112.10(+1.60%) |
Aug 13, 2003 | 7047 | 7063 | 6969 | 6998 | 77,200 | -17.10(-0.24%) |
Aug 12, 2003 | 6976 | 7020 | 6958 | 7015 | 66,200 | +49.90(+0.72%) |
Aug 11, 2003 | 6944 | 6977 | 6930 | 6965 | 61,200 | +34.60(+0.50%) |
Aug 08, 2003 | 6941 | 6979 | 6896 | 6931 | 80,400 | +30.50(+0.44%) |
Aug 07, 2003 | 6951 | 6951 | 6877 | 6900 | 97,000 | -24.00(-0.35%) |
Aug 06, 2003 | 6942 | 6958 | 6897 | 6924 | 125,000 | -67.00(-0.96%) |
Aug 05, 2003 | 6978 | 7018 | 6961 | 6991 | 95,000 | +46.30(+0.67%) |
Aug 04, 2003 | 6987 | 7036 | 6920 | 6945 | 92,400 | -50.40(-0.72%) |
Aug 01, 2003 | 7028 | 7081 | 6973 | 6995 | 114,800 | -66.30(-0.94%) |
Jul 31, 2003 | 7013 | 7068 | 6941 | 7062 | 174,000 | +77.40(+1.11%) |
Jul 30, 2003 | 6925 | 7010 | 6917 | 6984 | 115,600 | +60.30(+0.87%) |
Jul 29, 2003 | 6970 | 7034 | 6879 | 6924 | 105,600 | -72.70(-1.04%) |
Jul 28, 2003 | 6969 | 7022 | 6962 | 6997 | 92,600 | +92.90(+1.35%) |
Jul 25, 2003 | 6936 | 6969 | 6875 | 6904 | 82,600 | -77.30(-1.11%) |
Jul 24, 2003 | 6893 | 6989 | 6871 | 6981 | 147,200 | +113.10(+1.65%) |
Jul 23, 2003 | 6895 | 6903 | 6833 | 6868 | 137,000 | +5.60(+0.08%) |
Jul 22, 2003 | 6842 | 6882 | 6811 | 6862 | 93,000 | +37.20(+0.55%) |
Jul 21, 2003 | 6944 | 6961 | 6800 | 6825 | 93,200 | -75.20(-1.09%) |
Jul 18, 2003 | 6935 | 6965 | 6888 | 6900 | 128,800 | -44.90(-0.65%) |
Jul 17, 2003 | 6932 | 6965 | 6889 | 6945 | 116,800 | +12.50(+0.18%) |
Jul 16, 2003 | 7023 | 7054 | 6917 | 6933 | 134,000 | -67.20(-0.96%) |
Jul 15, 2003 | 7020 | 7052 | 6972 | 7000 | 135,400 | -46.00(-0.65%) |
Jul 14, 2003 | 6993 | 7063 | 6953 | 7046 | 109,200 | +77.40(+1.11%) |
Jul 11, 2003 | 6816 | 6969 | 6814 | 6969 | 99,600 | +130.10(+1.90%) |
Jul 10, 2003 | 6901 | 6910 | 6835 | 6838 | 116,000 | -77.20(-1.12%) |
Jul 09, 2003 | 6967 | 6989 | 6891 | 6916 | 125,200 | -50.00(-0.72%) |
Jul 08, 2003 | 6948 | 7006 | 6920 | 6966 | 134,200 | +21.10(+0.30%) |
Jul 07, 2003 | 6830 | 6964 | 6830 | 6945 | 140,000 | +144.20(+2.12%) |
Jul 04, 2003 | 6776 | 6830 | 6771 | 6800 | 74,600 | +5.10(+0.08%) |
Jul 03, 2003 | 6849 | 6872 | 6736 | 6795 | 140,400 | -35.60(-0.52%) |
Jul 02, 2003 | 6826 | 6867 | 6810 | 6831 | 143,000 | +91.80(+1.36%) |
Jul 01, 2003 | 6878 | 6883 | 6735 | 6739 | 165,200 | -122.90(-1.79%) |
Jun 30, 2003 | 6953 | 6994 | 6845 | 6862 | 178,400 | -108.10(-1.55%) |
Jun 27, 2003 | 6987 | 7000 | 6919 | 6970 | 102,200 | +25.50(+0.37%) |
Jun 26, 2003 | 6886 | 6973 | 6877 | 6945 | 103,200 | +3.30(+0.05%) |
Jun 25, 2003 | 6908 | 6953 | 6869 | 6941 | 154,400 | +69.90(+1.02%) |
Jun 24, 2003 | 6926 | 6954 | 6853 | 6871 | 127,200 | -48.30(-0.70%) |
Jun 23, 2003 | 6963 | 7019 | 6907 | 6920 | 117,800 | -161.90(-2.29%) |
Jun 20, 2003 | 6902 | 7082 | 6883 | 7082 | 210,400 | +173.00(+2.50%) |
Jun 19, 2003 | 7009 | 7020 | 6900 | 6909 | 153,600 | -107.20(-1.53%) |
Jun 18, 2003 | 6980 | 7030 | 6959 | 7016 | 139,600 | +38.70(+0.55%) |
Jun 17, 2003 | 7011 | 7032 | 6940 | 6977 | 171,200 | +16.20(+0.23%) |
Jun 16, 2003 | 6813 | 6961 | 6788 | 6961 | 129,600 | +103.70(+1.51%) |
Jun 13, 2003 | 6856 | 6936 | 6814 | 6857 | 144,600 | +8.10(+0.12%) |
Jun 12, 2003 | 6801 | 6859 | 6796 | 6849 | 149,800 | +57.90(+0.85%) |
Jun 11, 2003 | 6721 | 6791 | 6677 | 6791 | 144,400 | +94.40(+1.41%) |
Jun 10, 2003 | 6643 | 6727 | 6635 | 6697 | 110,000 | +26.70(+0.40%) |
Jun 09, 2003 | 6672 | 6704 | 6636 | 6670 | 74,400 | -47.60(-0.71%) |
Jun 06, 2003 | 6622 | 6729 | 6622 | 6718 | 144,400 | +126.60(+1.92%) |
Jun 05, 2003 | 6658 | 6679 | 6564 | 6591 | 136,600 | -46.60(-0.70%) |
Jun 04, 2003 | 6594 | 6658 | 6562 | 6638 | 144,000 | +74.80(+1.14%) |
Jun 03, 2003 | 6526 | 6563 | 6492 | 6563 | 126,400 | -32.50(-0.49%) |
Jun 02, 2003 | 6552 | 6619 | 6542 | 6595 | 135,200 | +86.90(+1.34%) |
May 30, 2003 | 6470 | 6558 | 6439 | 6508 | 154,000 | +25.50(+0.39%) |
May 29, 2003 | 6443 | 6533 | 6439 | 6483 | 108,400 | +10.10(+0.16%) |
May 28, 2003 | 6413 | 6476 | 6403 | 6473 | 153,400 | +109.30(+1.72%) |
May 27, 2003 | 6333 | 6379 | 6252 | 6364 | 90,600 | +25.40(+0.40%) |
May 26, 2003 | 6368 | 6406 | 6331 | 6338 | 50,600 | -8.00(-0.13%) |
May 23, 2003 | 6347 | 6377 | 6287 | 6346 | 96,800 | +28.30(+0.45%) |
May 22, 2003 | 6253 | 6318 | 6214 | 6318 | 109,000 | +119.00(+1.92%) |
May 21, 2003 | 6302 | 6309 | 6178 | 6199 | 137,200 | -99.20(-1.58%) |
May 20, 2003 | 6297 | 6344 | 6234 | 6298 | 116,000 | +18.50(+0.29%) |
May 19, 2003 | 6422 | 6430 | 6269 | 6280 | 111,600 | -201.90(-3.12%) |
May 16, 2003 | 6420 | 6488 | 6394 | 6482 | 107,200 | +67.70(+1.06%) |
May 15, 2003 | 6368 | 6432 | 6340 | 6414 | 92,400 | +50.40(+0.79%) |
May 14, 2003 | 6354 | 6445 | 6347 | 6363 | 135,400 | -12.60(-0.20%) |
May 13, 2003 | 6415 | 6441 | 6331 | 6376 | 122,600 | -19.00(-0.30%) |
May 12, 2003 | 6429 | 6431 | 6315 | 6395 | 107,400 | +7.20(+0.11%) |
May 09, 2003 | 6336 | 6390 | 6260 | 6388 | 125,400 | +87.30(+1.39%) |
May 08, 2003 | 6441 | 6449 | 6294 | 6300 | 147,800 | -128.50(-2.00%) |
May 07, 2003 | 6550 | 6578 | 6406 | 6429 | 168,200 | -139.70(-2.13%) |
May 06, 2003 | 6487 | 6577 | 6470 | 6569 | 145,200 | +77.40(+1.19%) |
May 05, 2003 | 6503 | 6564 | 6475 | 6491 | 93,600 | +34.90(+0.54%) |