Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1904 | 1919 | 1903 | 1918 | 0 | +12.89(+0.68%) |
Aug 30, 2004 | 1918 | 1924 | 1896 | 1905 | 0 | -10.45(-0.55%) |
Aug 27, 2004 | 1916 | 1923 | 1910 | 1916 | 0 | -3.20(-0.17%) |
Aug 26, 2004 | 1919 | 1934 | 1916 | 1919 | 0 | +2.01(+0.10%) |
Aug 25, 2004 | 1903 | 1919 | 1900 | 1917 | 0 | +11.69(+0.61%) |
Aug 24, 2004 | 1899 | 1905 | 1891 | 1905 | 0 | +4.17(+0.22%) |
Aug 23, 2004 | 1904 | 1907 | 1898 | 1901 | 0 | +6.30(+0.33%) |
Aug 20, 2004 | 1900 | 1903 | 1891 | 1895 | 0 | -12.12(-0.64%) |
Aug 19, 2004 | 1899 | 1910 | 1898 | 1907 | 0 | +16.37(+0.87%) |
Aug 18, 2004 | 1886 | 1895 | 1884 | 1891 | 0 | +10.16(+0.54%) |
Aug 17, 2004 | 1886 | 1894 | 1881 | 1881 | 0 | +2.92(+0.16%) |
Aug 16, 2004 | 1872 | 1880 | 1870 | 1878 | 0 | +4.72(+0.25%) |
Aug 13, 2004 | 1876 | 1881 | 1862 | 1873 | 0 | -15.30(-0.81%) |
Aug 12, 2004 | 1888 | 1893 | 1882 | 1888 | 0 | -8.01(-0.42%) |
Aug 11, 2004 | 1909 | 1912 | 1889 | 1896 | 0 | -5.22(-0.27%) |
Aug 10, 2004 | 1913 | 1915 | 1896 | 1901 | 0 | -21.34(-1.11%) |
Aug 09, 2004 | 1923 | 1923 | 1923 | 1923 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 1931 | 1935 | 1920 | 1923 | 0 | -12.95(-0.67%) |
Aug 05, 2004 | 1910 | 1943 | 1910 | 1936 | 0 | +31.85(+1.67%) |
Aug 04, 2004 | 1909 | 1914 | 1903 | 1904 | 0 | -7.95(-0.42%) |
Aug 03, 2004 | 1890 | 1915 | 1890 | 1912 | 0 | +24.39(+1.29%) |
Aug 02, 2004 | 1887 | 1893 | 1882 | 1887 | 0 | -4.30(-0.23%) |
Jul 30, 2004 | 1893 | 1896 | 1885 | 1892 | 0 | -0.40(-0.02%) |
Jul 29, 2004 | 1871 | 1892 | 1865 | 1892 | 0 | +16.86(+0.90%) |
Jul 28, 2004 | 1876 | 1881 | 1873 | 1875 | 0 | +6.17(+0.33%) |
Jul 27, 2004 | 1857 | 1876 | 1856 | 1869 | 0 | +13.10(+0.71%) |
Jul 26, 2004 | 1844 | 1858 | 1842 | 1856 | 0 | +5.72(+0.31%) |
Jul 23, 2004 | 1856 | 1860 | 1850 | 1850 | 0 | -12.71(-0.68%) |
Jul 22, 2004 | 1865 | 1868 | 1856 | 1863 | 0 | -10.20(-0.54%) |
Jul 21, 2004 | 1870 | 1879 | 1869 | 1873 | 0 | +7.91(+0.42%) |
Jul 20, 2004 | 1874 | 1874 | 1854 | 1865 | 0 | -16.51(-0.88%) |
Jul 19, 2004 | 1867 | 1882 | 1867 | 1882 | 0 | +10.30(+0.55%) |
Jul 16, 2004 | 1859 | 1876 | 1856 | 1871 | 0 | +3.91(+0.21%) |
Jul 15, 2004 | 1871 | 1875 | 1856 | 1868 | 0 | -3.34(-0.18%) |
Jul 14, 2004 | 1875 | 1882 | 1868 | 1871 | 0 | -7.25(-0.39%) |
Jul 13, 2004 | 1876 | 1880 | 1864 | 1878 | 0 | +7.26(+0.39%) |
Jul 12, 2004 | 1868 | 1876 | 1860 | 1871 | 0 | +8.86(+0.48%) |
Jul 09, 2004 | 1860 | 1865 | 1853 | 1862 | 0 | +1.53(+0.08%) |
Jul 08, 2004 | 1870 | 1870 | 1853 | 1860 | 0 | -13.25(-0.71%) |
Jul 07, 2004 | 1870 | 1877 | 1865 | 1874 | 0 | -0.82(-0.04%) |
Jul 06, 2004 | 1869 | 1892 | 1867 | 1875 | 0 | +11.82(+0.63%) |
Jul 05, 2004 | 1836 | 1866 | 1836 | 1863 | 0 | +23.42(+1.27%) |
Jul 02, 2004 | 1837 | 1852 | 1830 | 1839 | 0 | -4.85(-0.26%) |
Jul 01, 2004 | 1840 | 1852 | 1838 | 1844 | 0 | +6.18(+0.34%) |
Jun 30, 2004 | 1831 | 1845 | 1829 | 1838 | 0 | +7.76(+0.42%) |
Jun 29, 2004 | 1818 | 1836 | 1811 | 1830 | 0 | +13.82(+0.76%) |
Jun 28, 2004 | 1807 | 1820 | 1803 | 1816 | 0 | +10.88(+0.60%) |
Jun 25, 2004 | 1799 | 1807 | 1798 | 1806 | 0 | +6.06(+0.34%) |
Jun 24, 2004 | 1806 | 1808 | 1797 | 1799 | 0 | +4.83(+0.27%) |
Jun 23, 2004 | 1792 | 1804 | 1790 | 1795 | 0 | +8.72(+0.49%) |
Jun 22, 2004 | 1786 | 1793 | 1779 | 1786 | 0 | -1.22(-0.07%) |
Jun 21, 2004 | 1809 | 1809 | 1782 | 1787 | 0 | -4.47(-0.25%) |
Jun 18, 2004 | 1810 | 1810 | 1787 | 1792 | 0 | -22.53(-1.24%) |
Jun 17, 2004 | 1828 | 1828 | 1810 | 1814 | 0 | -17.16(-0.94%) |
Jun 16, 2004 | 1828 | 1833 | 1820 | 1831 | 0 | +10.81(+0.59%) |
Jun 15, 2004 | 1808 | 1820 | 1800 | 1820 | 0 | +6.44(+0.36%) |
Jun 14, 2004 | 1824 | 1830 | 1810 | 1814 | 0 | -9.08(-0.50%) |
Jun 11, 2004 | 1829 | 1829 | 1817 | 1823 | 0 | -5.65(-0.31%) |
Jun 10, 2004 | 1814 | 1829 | 1811 | 1829 | 0 | +8.67(+0.48%) |
Jun 09, 2004 | 1823 | 1829 | 1816 | 1820 | 0 | -0.02(-0.00%) |
Jun 08, 2004 | 1831 | 1835 | 1819 | 1820 | 0 | +2.14(+0.12%) |
Jun 07, 2004 | 1800 | 1824 | 1796 | 1818 | 0 | +26.30(+1.47%) |
Jun 04, 2004 | 1783 | 1792 | 1771 | 1792 | 0 | +10.82(+0.61%) |
Jun 03, 2004 | 1788 | 1798 | 1767 | 1781 | 0 | -11.09(-0.62%) |
Jun 02, 2004 | 1787 | 1794 | 1783 | 1792 | 42,033,400 | +0.00(+0.00%) |
Jun 01, 2004 | 1787 | 1794 | 1783 | 1792 | 0 | +3.31(+0.19%) |
May 31, 2004 | 1792 | 1793 | 1773 | 1789 | 0 | +1.48(+0.08%) |
May 28, 2004 | 1792 | 1805 | 1787 | 1787 | 0 | +8.63(+0.49%) |
May 27, 2004 | 1782 | 1784 | 1774 | 1779 | 0 | +1.85(+0.10%) |
May 26, 2004 | 1788 | 1792 | 1773 | 1777 | 0 | +10.28(+0.58%) |
May 25, 2004 | 1771 | 1776 | 1761 | 1766 | 0 | -13.37(-0.75%) |
May 24, 2004 | 1775 | 1781 | 1763 | 1780 | 0 | +12.56(+0.71%) |
May 21, 2004 | 1747 | 1768 | 1746 | 1767 | 0 | +25.66(+1.47%) |
May 20, 2004 | 1760 | 1760 | 1739 | 1742 | 0 | -23.69(-1.34%) |
May 19, 2004 | 1741 | 1767 | 1740 | 1765 | 0 | +42.46(+2.46%) |
May 18, 2004 | 1718 | 1731 | 1703 | 1723 | 0 | +22.47(+1.32%) |
May 17, 2004 | 1746 | 1746 | 1690 | 1700 | 0 | -54.63(-3.11%) |
May 14, 2004 | 1779 | 1785 | 1754 | 1755 | 0 | -23.63(-1.33%) |
May 13, 2004 | 1802 | 1802 | 1771 | 1779 | 0 | -23.58(-1.31%) |
May 12, 2004 | 1808 | 1811 | 1800 | 1802 | 0 | -1.22(-0.07%) |
May 11, 2004 | 1797 | 1806 | 1782 | 1803 | 0 | +11.61(+0.65%) |
May 10, 2004 | 1827 | 1827 | 1788 | 1792 | 0 | -51.94(-2.82%) |
May 07, 2004 | 1861 | 1864 | 1840 | 1844 | 0 | -22.89(-1.23%) |
May 06, 2004 | 1880 | 1882 | 1863 | 1867 | 0 | -12.83(-0.68%) |
May 05, 2004 | 1876 | 1879 | 1860 | 1879 | 0 | +14.09(+0.76%) |
May 04, 2004 | 1839 | 1874 | 1839 | 1865 | 0 | +26.12(+1.42%) |
May 03, 2004 | 1841 | 1845 | 1829 | 1839 | 0 | -2.80(-0.15%) |
Apr 30, 2004 | 1810 | 1842 | 1794 | 1842 | 0 | +29.90(+1.65%) |
Apr 29, 2004 | 1838 | 1838 | 1812 | 1812 | 0 | -35.63(-1.93%) |
Apr 28, 2004 | 1853 | 1857 | 1845 | 1848 | 0 | -5.82(-0.31%) |
Apr 27, 2004 | 1851 | 1863 | 1851 | 1854 | 0 | +4.20(+0.23%) |
Apr 26, 2004 | 1868 | 1871 | 1847 | 1849 | 0 | -18.26(-0.98%) |
Apr 23, 2004 | 1879 | 1881 | 1866 | 1868 | 0 | +3.93(+0.21%) |
Apr 22, 2004 | 1856 | 1866 | 1855 | 1864 | 0 | +15.30(+0.83%) |
Apr 21, 2004 | 1848 | 1854 | 1846 | 1848 | 0 | -2.01(-0.11%) |
Apr 20, 2004 | 1852 | 1857 | 1847 | 1850 | 0 | +5.71(+0.31%) |
Apr 19, 2004 | 1858 | 1861 | 1845 | 1845 | 0 | -9.28(-0.50%) |
Apr 16, 2004 | 1847 | 1859 | 1847 | 1854 | 0 | +9.61(+0.52%) |
Apr 15, 2004 | 1875 | 1876 | 1844 | 1844 | 0 | -25.29(-1.35%) |
Apr 14, 2004 | 1888 | 1888 | 1867 | 1870 | 0 | -25.84(-1.36%) |
Apr 13, 2004 | 1904 | 1906 | 1895 | 1896 | 0 | -2.76(-0.15%) |
Apr 12, 2004 | 1903 | 1903 | 1892 | 1898 | 0 | -3.65(-0.19%) |
Apr 08, 2004 | 1888 | 1902 | 1884 | 1902 | 0 | +17.49(+0.93%) |
Apr 07, 2004 | 1888 | 1894 | 1883 | 1884 | 0 | +2.76(+0.15%) |
Apr 06, 2004 | 1896 | 1898 | 1880 | 1882 | 0 | -8.53(-0.45%) |
Apr 05, 2004 | 1892 | 1895 | 1879 | 1890 | 0 | +9.75(+0.52%) |
Apr 02, 2004 | 1876 | 1882 | 1874 | 1880 | 0 | +9.75(+0.52%) |
Apr 01, 2004 | 1857 | 1871 | 1852 | 1871 | 0 | +11.78(+0.63%) |
Mar 31, 2004 | 1850 | 1863 | 1850 | 1859 | 0 | +14.38(+0.78%) |
Mar 30, 2004 | 1847 | 1862 | 1841 | 1845 | 0 | +9.00(+0.49%) |
Mar 29, 2004 | 1829 | 1836 | 1821 | 1836 | 0 | +8.43(+0.46%) |
Mar 26, 2004 | 1839 | 1844 | 1825 | 1827 | 0 | -3.29(-0.18%) |
Mar 25, 2004 | 1840 | 1845 | 1820 | 1830 | 0 | -4.89(-0.27%) |
Mar 24, 2004 | 1818 | 1840 | 1816 | 1835 | 0 | +16.88(+0.93%) |
Mar 23, 2004 | 1801 | 1823 | 1794 | 1818 | 0 | +6.25(+0.34%) |
Mar 22, 2004 | 1836 | 1838 | 1812 | 1812 | 0 | -26.96(-1.47%) |
Mar 19, 2004 | 1838 | 1844 | 1834 | 1839 | 0 | +3.94(+0.21%) |
Mar 18, 2004 | 1850 | 1856 | 1835 | 1835 | 0 | +1.61(+0.09%) |
Mar 17, 2004 | 1838 | 1844 | 1834 | 1834 | 0 | +7.25(+0.40%) |
Mar 16, 2004 | 1829 | 1831 | 1822 | 1826 | 0 | -11.91(-0.65%) |
Mar 15, 2004 | 1847 | 1851 | 1836 | 1838 | 0 | +3.15(+0.17%) |
Mar 12, 2004 | 1822 | 1841 | 1813 | 1835 | 0 | -12.70(-0.69%) |
Mar 11, 2004 | 1858 | 1859 | 1843 | 1848 | 0 | -27.24(-1.45%) |
Mar 10, 2004 | 1880 | 1881 | 1860 | 1875 | 0 | -10.18(-0.54%) |
Mar 09, 2004 | 1882 | 1893 | 1873 | 1885 | 0 | -3.15(-0.17%) |
Mar 08, 2004 | 1902 | 1902 | 1884 | 1888 | 0 | -3.19(-0.17%) |
Mar 05, 2004 | 1897 | 1897 | 1885 | 1892 | 0 | -1.47(-0.08%) |
Mar 04, 2004 | 1884 | 1894 | 1884 | 1893 | 0 | +12.43(+0.66%) |
Mar 03, 2004 | 1891 | 1896 | 1871 | 1881 | 0 | -12.35(-0.65%) |
Mar 02, 2004 | 1904 | 1905 | 1877 | 1893 | 0 | +1.20(+0.06%) |
Mar 01, 2004 | 1898 | 1905 | 1887 | 1892 | 0 | +3.10(+0.16%) |
Feb 27, 2004 | 1893 | 1895 | 1881 | 1889 | 0 | -0.07(-0.00%) |
Feb 26, 2004 | 1876 | 1889 | 1874 | 1889 | 0 | +20.42(+1.09%) |
Feb 25, 2004 | 1879 | 1880 | 1864 | 1868 | 0 | -10.13(-0.54%) |
Feb 24, 2004 | 1883 | 1886 | 1874 | 1878 | 0 | -6.12(-0.32%) |
Feb 23, 2004 | 1891 | 1893 | 1880 | 1885 | 0 | -7.25(-0.38%) |
Feb 20, 2004 | 1890 | 1894 | 1886 | 1892 | 0 | +1.82(+0.10%) |
Feb 19, 2004 | 1888 | 1895 | 1885 | 1890 | 0 | +1.45(+0.08%) |
Feb 18, 2004 | 1901 | 1903 | 1888 | 1889 | 0 | -4.96(-0.26%) |
Feb 17, 2004 | 1869 | 1893 | 1869 | 1893 | 0 | +32.08(+1.72%) |
Feb 16, 2004 | 1864 | 1867 | 1857 | 1861 | 0 | -2.68(-0.14%) |
Feb 13, 2004 | 1863 | 1871 | 1860 | 1864 | 0 | +1.13(+0.06%) |
Feb 12, 2004 | 1884 | 1884 | 1858 | 1863 | 0 | -5.57(-0.30%) |
Feb 11, 2004 | 1875 | 1880 | 1863 | 1869 | 0 | -4.17(-0.22%) |
Feb 10, 2004 | 1889 | 1889 | 1869 | 1873 | 0 | -15.52(-0.82%) |
Feb 09, 2004 | 1869 | 1888 | 1865 | 1888 | 0 | +33.79(+1.82%) |
Feb 06, 2004 | 1844 | 1864 | 1842 | 1854 | 0 | +25.75(+1.41%) |
Feb 05, 2004 | 1832 | 1838 | 1825 | 1829 | 0 | -5.98(-0.33%) |
Feb 04, 2004 | 1845 | 1854 | 1830 | 1835 | 0 | -10.49(-0.57%) |
Feb 03, 2004 | 1835 | 1847 | 1817 | 1845 | 0 | +1773.06(+2460.19%) |
Feb 02, 2004 | 72.45 | 72.65 | 71.91 | 72.07 | 599,400 | -1776.29(-96.10%) |
Jan 30, 2004 | 1853 | 1860 | 1841 | 1848 | 0 | +6.04(+0.33%) |
Jan 29, 2004 | 1850 | 1850 | 1835 | 1842 | 0 | -20.52(-1.10%) |
Jan 28, 2004 | 1900 | 1900 | 1859 | 1863 | 0 | -41.71(-2.19%) |
Jan 27, 2004 | 1909 | 1913 | 1889 | 1905 | 0 | +4.57(+0.24%) |
Jan 26, 2004 | 1901 | 1905 | 1884 | 1900 | 0 | +1826.90(+2499.86%) |
Jan 23, 2004 | 72.44 | 73.41 | 72.40 | 73.08 | 1,226,500 | +0.65(+0.90%) |
Jan 22, 2004 | 72.77 | 72.94 | 72.20 | 72.43 | 854,300 | -1817.13(-96.17%) |
Jan 21, 2004 | 1880 | 1894 | 1871 | 1890 | 0 | +24.12(+1.29%) |
Jan 20, 2004 | 1855 | 1868 | 1849 | 1865 | 0 | +16.23(+0.88%) |
Jan 19, 2004 | 1849 | 1852 | 1834 | 1849 | 0 | +12.34(+0.67%) |
Jan 16, 2004 | 1835 | 1846 | 1833 | 1837 | 0 | +6.89(+0.38%) |
Jan 15, 2004 | 1864 | 1867 | 1828 | 1830 | 0 | -30.55(-1.64%) |
Jan 14, 2004 | 1856 | 1872 | 1854 | 1861 | 0 | -1.03(-0.06%) |
Jan 13, 2004 | 1850 | 1862 | 1844 | 1862 | 0 | +19.07(+1.04%) |
Jan 12, 2004 | 1846 | 1852 | 1838 | 1842 | 0 | -10.04(-0.54%) |
Jan 09, 2004 | 1860 | 1868 | 1849 | 1853 | 0 | +10.85(+0.59%) |
Jan 08, 2004 | 1838 | 1854 | 1837 | 1842 | 0 | +5.72(+0.31%) |
Jan 07, 2004 | 1821 | 1840 | 1820 | 1836 | 0 | +7.24(+0.40%) |
Jan 06, 2004 | 1838 | 1857 | 1825 | 1829 | 0 | +0.06(+0.00%) |
Jan 05, 2004 | 1798 | 1832 | 1783 | 1829 | 0 | +37.31(+2.08%) |
Jan 02, 2004 | 1769 | 1796 | 1769 | 1791 | 0 | +26.83(+1.52%) |
Dec 31, 2003 | 1766 | 1772 | 1765 | 1765 | 0 | +0.65(+0.04%) |
Dec 30, 2003 | 1757 | 1771 | 1755 | 1764 | 0 | +22.86(+1.31%) |
Dec 29, 2003 | 1733 | 1745 | 1731 | 1741 | 0 | +10.78(+0.62%) |
Dec 26, 2003 | 1728 | 1733 | 1725 | 1730 | 0 | +4.36(+0.25%) |
Dec 24, 2003 | 1718 | 1727 | 1718 | 1726 | 0 | +4.95(+0.29%) |
Dec 23, 2003 | 1720 | 1726 | 1714 | 1721 | 0 | -1.57(-0.09%) |
Dec 22, 2003 | 1718 | 1737 | 1718 | 1722 | 0 | +11.68(+0.68%) |
Dec 19, 2003 | 1723 | 1727 | 1711 | 1711 | 0 | -4.82(-0.28%) |
Dec 18, 2003 | 1727 | 1730 | 1715 | 1716 | 0 | -7.94(-0.46%) |
Dec 17, 2003 | 1731 | 1733 | 1704 | 1724 | 0 | -5.47(-0.32%) |
Dec 16, 2003 | 1732 | 1733 | 1720 | 1729 | 0 | -14.13(-0.81%) |
Dec 15, 2003 | 1744 | 1752 | 1740 | 1743 | 0 | +15.44(+0.89%) |
Dec 12, 2003 | 1728 | 1731 | 1721 | 1728 | 0 | +7.54(+0.44%) |
Dec 11, 2003 | 1718 | 1721 | 1708 | 1720 | 0 | +9.04(+0.53%) |
Dec 10, 2003 | 1709 | 1725 | 1704 | 1711 | 0 | -0.21(-0.01%) |
Dec 09, 2003 | 1721 | 1726 | 1710 | 1711 | 0 | -7.97(-0.46%) |
Dec 08, 2003 | 1724 | 1724 | 1713 | 1719 | 0 | -13.67(-0.79%) |
Dec 05, 2003 | 1731 | 1733 | 1717 | 1733 | 0 | +0.99(+0.06%) |
Dec 04, 2003 | 1739 | 1751 | 1730 | 1732 | 0 | -5.45(-0.31%) |
Dec 03, 2003 | 1730 | 1747 | 1730 | 1737 | 0 | +8.50(+0.49%) |
Dec 02, 2003 | 1755 | 1755 | 1728 | 1729 | 0 | -8.79(-0.51%) |
Dec 01, 2003 | 1724 | 1743 | 1717 | 1738 | 0 | +23.75(+1.39%) |
Nov 28, 2003 | 1697 | 1722 | 1697 | 1714 | 0 | +17.56(+1.04%) |
Nov 27, 2003 | 1697 | 1710 | 1690 | 1696 | 0 | +8.03(+0.48%) |
Nov 26, 2003 | 1687 | 1708 | 1686 | 1688 | 0 | +1616.86(+2259.76%) |
Nov 25, 2003 | 70.04 | 71.73 | 69.93 | 71.55 | 1,449,500 | -1595.38(-95.71%) |
Nov 24, 2003 | 1661 | 1668 | 1648 | 1667 | 0 | +9.68(+0.58%) |
Nov 21, 2003 | 1654 | 1658 | 1644 | 1657 | 0 | -5.18(-0.31%) |
Nov 20, 2003 | 1693 | 1695 | 1661 | 1662 | 0 | -14.92(-0.89%) |
Nov 19, 2003 | 1688 | 1690 | 1675 | 1677 | 0 | -31.03(-1.82%) |
Nov 18, 2003 | 1696 | 1713 | 1687 | 1708 | 0 | +10.26(+0.60%) |
Nov 17, 2003 | 1716 | 1716 | 1697 | 1698 | 0 | -38.60(-2.22%) |
Nov 14, 2003 | 1743 | 1743 | 1717 | 1737 | 0 | -10.02(-0.57%) |
Nov 13, 2003 | 1735 | 1747 | 1721 | 1747 | 0 | +29.38(+1.71%) |
Nov 12, 2003 | 1704 | 1717 | 1676 | 1717 | 0 | +18.41(+1.08%) |
Nov 11, 2003 | 1719 | 1721 | 1695 | 1699 | 0 | -43.38(-2.49%) |
Nov 10, 2003 | 1765 | 1769 | 1740 | 1742 | 0 | -26.76(-1.51%) |
Nov 07, 2003 | 1777 | 1782 | 1762 | 1769 | 0 | +5.96(+0.34%) |
Nov 06, 2003 | 1782 | 1796 | 1752 | 1763 | 0 | -14.12(-0.79%) |
Nov 05, 2003 | 1790 | 1792 | 1773 | 1777 | 0 | -16.26(-0.91%) |
Nov 04, 2003 | 1781 | 1795 | 1774 | 1794 | 0 | +32.70(+1.86%) |
Nov 03, 2003 | 1732 | 1765 | 1729 | 1761 | 0 | +37.10(+2.15%) |
Oct 31, 2003 | 1722 | 1727 | 1708 | 1724 | 0 | +8.41(+0.49%) |
Oct 30, 2003 | 1736 | 1736 | 1702 | 1715 | 0 | -6.99(-0.41%) |
Oct 29, 2003 | 1760 | 1763 | 1722 | 1722 | 0 | -13.81(-0.80%) |
Oct 28, 2003 | 1718 | 1740 | 1718 | 1736 | 0 | +23.48(+1.37%) |
Oct 27, 2003 | 1733 | 1733 | 1709 | 1713 | 0 | +1649.12(+2597.04%) |
Oct 24, 2003 | 63.75 | 63.75 | 62.76 | 63.50 | 624,000 | -1669.46(-96.34%) |
Oct 23, 2003 | 1760 | 1762 | 1720 | 1733 | 0 | -38.30(-2.16%) |
Oct 22, 2003 | 1796 | 1802 | 1771 | 1771 | 0 | -21.60(-1.20%) |
Oct 21, 2003 | 1794 | 1805 | 1788 | 1793 | 0 | +12.62(+0.71%) |
Oct 20, 2003 | 1766 | 1788 | 1765 | 1780 | 0 | +8.06(+0.45%) |
Oct 17, 2003 | 1761 | 1777 | 1756 | 1772 | 0 | +17.99(+1.03%) |
Oct 16, 2003 | 1745 | 1755 | 1737 | 1754 | 0 | +5.23(+0.30%) |
Oct 15, 2003 | 1736 | 1751 | 1730 | 1749 | 0 | +18.23(+1.05%) |
Oct 14, 2003 | 1758 | 1764 | 1728 | 1731 | 0 | -20.05(-1.15%) |
Oct 13, 2003 | 1746 | 1752 | 1732 | 1751 | 0 | +4.74(+0.27%) |
Oct 10, 2003 | 1748 | 1761 | 1745 | 1746 | 0 | +7.92(+0.46%) |
Oct 09, 2003 | 1734 | 1743 | 1728 | 1738 | 0 | +4.21(+0.24%) |
Oct 08, 2003 | 1731 | 1742 | 1722 | 1734 | 0 | +11.81(+0.69%) |
Oct 07, 2003 | 1727 | 1745 | 1706 | 1722 | 0 | +4.21(+0.25%) |
Oct 06, 2003 | 1689 | 1726 | 1688 | 1718 | 0 | +47.59(+2.85%) |
Oct 03, 2003 | 1655 | 1682 | 1655 | 1670 | 0 | +26.29(+1.60%) |
Oct 02, 2003 | 1648 | 1656 | 1644 | 1644 | 0 | +13.29(+0.81%) |
Oct 01, 2003 | 1621 | 1632 | 1621 | 1631 | 0 | -0.08(-0.00%) |
Sep 30, 2003 | 1636 | 1642 | 1627 | 1631 | 0 | +2.09(+0.13%) |
Sep 29, 2003 | 1628 | 1635 | 1622 | 1629 | 0 | +1.17(+0.07%) |
Sep 26, 2003 | 1631 | 1633 | 1622 | 1628 | 0 | -2.28(-0.14%) |
Sep 25, 2003 | 1618 | 1647 | 1614 | 1630 | 0 | -4.21(-0.26%) |
Sep 24, 2003 | 1594 | 1634 | 1593 | 1634 | 0 | +45.67(+2.88%) |
Sep 23, 2003 | 1586 | 1595 | 1583 | 1588 | 0 | +1.73(+0.11%) |
Sep 22, 2003 | 1590 | 1598 | 1574 | 1587 | 0 | -3.23(-0.20%) |
Sep 19, 2003 | 1611 | 1620 | 1590 | 1590 | 0 | -11.37(-0.71%) |
Sep 18, 2003 | 1603 | 1610 | 1599 | 1601 | 0 | -1.52(-0.09%) |
Sep 17, 2003 | 1597 | 1609 | 1592 | 1603 | 0 | +18.27(+1.15%) |
Sep 16, 2003 | 1574 | 1587 | 1571 | 1584 | 0 | +4.65(+0.29%) |
Sep 15, 2003 | 1592 | 1595 | 1576 | 1580 | 0 | -4.44(-0.28%) |
Sep 12, 2003 | 1597 | 1599 | 1584 | 1584 | 0 | -8.98(-0.56%) |
Sep 11, 2003 | 1562 | 1593 | 1558 | 1593 | 0 | +26.54(+1.69%) |
Sep 10, 2003 | 1585 | 1598 | 1556 | 1567 | 0 | -13.43(-0.85%) |
Sep 09, 2003 | 1624 | 1626 | 1577 | 1580 | 0 | -42.14(-2.60%) |
Sep 08, 2003 | 1620 | 1622 | 1606 | 1622 | 0 | +4.44(+0.27%) |
Sep 05, 2003 | 1618 | 1625 | 1616 | 1618 | 0 | +7.61(+0.47%) |
Sep 04, 2003 | 1611 | 1618 | 1606 | 1610 | 0 | +5.23(+0.33%) |
Sep 03, 2003 | 1609 | 1609 | 1598 | 1605 | 0 | +8.64(+0.54%) |
Sep 02, 2003 | 1613 | 1613 | 1594 | 1596 | 0 | -9.24(-0.58%) |