Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8082 | 8100 | 8029 | 8029 | 154,400 | -18.80(-0.23%) |
Sep 29, 2004 | 8010 | 8070 | 7987 | 8048 | 130,200 | +59.70(+0.75%) |
Sep 28, 2004 | 7930 | 7993 | 7912 | 7988 | 118,600 | +48.60(+0.61%) |
Sep 27, 2004 | 7972 | 7988 | 7927 | 7940 | 93,200 | -46.40(-0.58%) |
Sep 24, 2004 | 7979 | 7997 | 7957 | 7986 | 89,400 | -4.80(-0.06%) |
Sep 23, 2004 | 7991 | 8009 | 7965 | 7991 | 115,400 | -30.80(-0.38%) |
Sep 22, 2004 | 8064 | 8077 | 8009 | 8022 | 132,000 | -49.40(-0.61%) |
Sep 21, 2004 | 8038 | 8081 | 8036 | 8071 | 103,800 | +17.60(+0.22%) |
Sep 20, 2004 | 8090 | 8090 | 8016 | 8054 | 124,400 | -31.80(-0.39%) |
Sep 17, 2004 | 8091 | 8118 | 8060 | 8085 | 157,000 | +6.50(+0.08%) |
Sep 16, 2004 | 8063 | 8085 | 8048 | 8079 | 114,400 | +18.10(+0.22%) |
Sep 15, 2004 | 8076 | 8113 | 8046 | 8061 | 194,200 | -31.10(-0.38%) |
Sep 14, 2004 | 8109 | 8109 | 8072 | 8092 | 108,000 | -28.30(-0.35%) |
Sep 13, 2004 | 8075 | 8131 | 8074 | 8120 | 113,400 | +64.20(+0.80%) |
Sep 10, 2004 | 8044 | 8079 | 8040 | 8056 | 94,400 | +16.80(+0.21%) |
Sep 09, 2004 | 8065 | 8068 | 8035 | 8039 | 109,000 | -57.30(-0.71%) |
Sep 08, 2004 | 8103 | 8113 | 8078 | 8096 | 136,200 | -15.70(-0.19%) |
Sep 07, 2004 | 8102 | 8117 | 8082 | 8112 | 99,200 | +4.50(+0.06%) |
Sep 06, 2004 | 8066 | 8109 | 8056 | 8108 | 91,200 | +46.50(+0.58%) |
Sep 03, 2004 | 7972 | 8071 | 7972 | 8061 | 140,200 | +77.20(+0.97%) |
Sep 02, 2004 | 7940 | 8000 | 7915 | 7984 | 136,600 | +45.00(+0.57%) |
Sep 01, 2004 | 7895 | 7953 | 7894 | 7939 | 95,000 | +69.40(+0.88%) |
Aug 31, 2004 | 7862 | 7930 | 7854 | 7870 | 129,200 | -12.20(-0.15%) |
Aug 30, 2004 | 7895 | 7906 | 7870 | 7882 | 55,400 | -0.60(-0.01%) |
Aug 27, 2004 | 7843 | 7882 | 7811 | 7882 | 78,400 | +44.10(+0.56%) |
Aug 26, 2004 | 7828 | 7853 | 7820 | 7838 | 79,400 | +54.10(+0.70%) |
Aug 25, 2004 | 7800 | 7817 | 7762 | 7784 | 78,400 | -8.60(-0.11%) |
Aug 24, 2004 | 7785 | 7817 | 7768 | 7793 | 87,000 | +3.80(+0.05%) |
Aug 23, 2004 | 7756 | 7810 | 7742 | 7789 | 67,600 | +81.80(+1.06%) |
Aug 20, 2004 | 7712 | 7724 | 7668 | 7707 | 71,200 | -27.40(-0.35%) |
Aug 19, 2004 | 7747 | 7773 | 7726 | 7734 | 88,800 | +25.40(+0.33%) |
Aug 18, 2004 | 7670 | 7709 | 7642 | 7709 | 80,400 | +38.40(+0.50%) |
Aug 17, 2004 | 7650 | 7696 | 7606 | 7671 | 117,800 | +92.40(+1.22%) |
Aug 13, 2004 | 7567 | 7594 | 7539 | 7578 | 86,800 | -45.90(-0.60%) |
Aug 12, 2004 | 7602 | 7676 | 7568 | 7624 | 107,200 | +16.50(+0.22%) |
Aug 11, 2004 | 7694 | 7700 | 7545 | 7608 | 114,400 | -47.00(-0.61%) |
Aug 10, 2004 | 7623 | 7656 | 7615 | 7655 | 86,600 | +21.10(+0.28%) |
Aug 09, 2004 | 7677 | 7692 | 7599 | 7634 | 122,600 | -47.40(-0.62%) |
Aug 06, 2004 | 7769 | 7785 | 7681 | 7681 | 142,000 | -155.50(-1.98%) |
Aug 05, 2004 | 7833 | 7873 | 7829 | 7836 | 82,400 | +24.20(+0.31%) |
Aug 04, 2004 | 7865 | 7865 | 7778 | 7812 | 115,600 | -81.90(-1.04%) |
Aug 03, 2004 | 7869 | 7900 | 7865 | 7894 | 108,800 | +25.20(+0.32%) |
Aug 02, 2004 | 7880 | 7885 | 7839 | 7869 | 123,200 | -50.30(-0.64%) |
Jul 30, 2004 | 7892 | 7925 | 7856 | 7919 | 131,400 | +46.50(+0.59%) |
Jul 29, 2004 | 7843 | 7887 | 7829 | 7873 | 130,600 | +63.70(+0.82%) |
Jul 28, 2004 | 7906 | 7906 | 7788 | 7809 | 140,000 | -33.20(-0.42%) |
Jul 27, 2004 | 7763 | 7842 | 7735 | 7842 | 145,000 | +101.40(+1.31%) |
Jul 26, 2004 | 7829 | 7843 | 7715 | 7741 | 163,600 | -107.90(-1.37%) |
Jul 23, 2004 | 7939 | 7947 | 7829 | 7849 | 151,400 | -76.40(-0.96%) |
Jul 22, 2004 | 7970 | 7970 | 7912 | 7925 | 134,600 | -106.20(-1.32%) |
Jul 21, 2004 | 8045 | 8062 | 8019 | 8031 | 118,600 | +41.40(+0.52%) |
Jul 20, 2004 | 7960 | 8005 | 7933 | 7990 | 87,600 | +8.60(+0.11%) |
Jul 19, 2004 | 7984 | 8004 | 7963 | 7981 | 74,400 | -29.50(-0.37%) |
Jul 16, 2004 | 7986 | 8043 | 7986 | 8011 | 91,600 | +27.80(+0.35%) |
Jul 15, 2004 | 8031 | 8052 | 7983 | 7983 | 101,200 | -46.50(-0.58%) |
Jul 14, 2004 | 8052 | 8058 | 7964 | 8030 | 125,600 | -46.90(-0.58%) |
Jul 13, 2004 | 8080 | 8100 | 8068 | 8076 | 79,400 | +22.90(+0.28%) |
Jul 12, 2004 | 8032 | 8133 | 8030 | 8054 | 93,400 | +6.10(+0.08%) |
Jul 09, 2004 | 8038 | 8054 | 7994 | 8048 | 103,200 | -37.50(-0.46%) |
Jul 08, 2004 | 8057 | 8085 | 8009 | 8085 | 135,200 | +21.20(+0.26%) |
Jul 07, 2004 | 8022 | 8099 | 8021 | 8064 | 135,800 | +41.00(+0.51%) |
Jul 06, 2004 | 8081 | 8082 | 8002 | 8023 | 100,600 | -37.50(-0.47%) |
Jul 05, 2004 | 8030 | 8073 | 8025 | 8060 | 60,000 | +25.70(+0.32%) |
Jul 02, 2004 | 8047 | 8071 | 8013 | 8035 | 114,800 | -50.70(-0.63%) |
Jul 01, 2004 | 8096 | 8142 | 8043 | 8085 | 185,800 | +7.00(+0.09%) |
Jun 30, 2004 | 8135 | 8156 | 8078 | 8078 | 155,800 | -52.90(-0.65%) |
Jun 29, 2004 | 8160 | 8164 | 8117 | 8131 | 103,400 | -53.20(-0.65%) |
Jun 28, 2004 | 8102 | 8193 | 8102 | 8184 | 112,400 | +63.90(+0.79%) |
Jun 25, 2004 | 8137 | 8172 | 8104 | 8120 | 92,800 | -42.10(-0.52%) |
Jun 24, 2004 | 8152 | 8190 | 8143 | 8163 | 108,000 | +55.40(+0.68%) |
Jun 23, 2004 | 8072 | 8107 | 8067 | 8107 | 94,800 | +50.70(+0.63%) |
Jun 22, 2004 | 8115 | 8118 | 8032 | 8056 | 109,600 | -72.80(-0.90%) |
Jun 21, 2004 | 8130 | 8204 | 8114 | 8129 | 108,200 | +20.10(+0.25%) |
Jun 18, 2004 | 8072 | 8135 | 8064 | 8109 | 173,400 | +6.30(+0.08%) |
Jun 17, 2004 | 8081 | 8130 | 8060 | 8103 | 124,000 | +33.60(+0.42%) |
Jun 16, 2004 | 8055 | 8074 | 8030 | 8069 | 96,400 | +40.70(+0.51%) |
Jun 15, 2004 | 7974 | 8043 | 7961 | 8029 | 117,600 | +63.40(+0.80%) |
Jun 14, 2004 | 8031 | 8050 | 7939 | 7965 | 121,000 | -97.10(-1.20%) |
Jun 11, 2004 | 8079 | 8079 | 8036 | 8062 | 78,800 | -35.40(-0.44%) |
Jun 10, 2004 | 8051 | 8100 | 8050 | 8098 | 85,200 | +22.50(+0.28%) |
Jun 09, 2004 | 8128 | 8152 | 8068 | 8075 | 114,000 | -28.50(-0.35%) |
Jun 08, 2004 | 8136 | 8147 | 8094 | 8104 | 99,200 | -5.30(-0.07%) |
Jun 07, 2004 | 8055 | 8112 | 8055 | 8109 | 98,400 | +98.30(+1.23%) |
Jun 04, 2004 | 7910 | 8019 | 7888 | 8011 | 103,000 | +108.80(+1.38%) |
Jun 03, 2004 | 7913 | 7913 | 7836 | 7902 | 125,600 | -6.80(-0.09%) |
Jun 02, 2004 | 7885 | 7964 | 7882 | 7909 | 102,200 | +60.30(+0.77%) |
Jun 01, 2004 | 7932 | 7939 | 7837 | 7848 | 98,000 | -110.90(-1.39%) |
May 31, 2004 | 7928 | 7964 | 7917 | 7959 | 48,400 | +7.70(+0.10%) |
May 28, 2004 | 8019 | 8029 | 7944 | 7952 | 120,400 | -13.80(-0.17%) |
May 27, 2004 | 7933 | 7997 | 7923 | 7965 | 106,400 | +39.30(+0.50%) |
May 26, 2004 | 7952 | 7974 | 7901 | 7926 | 110,800 | +84.60(+1.08%) |
May 25, 2004 | 7832 | 7853 | 7794 | 7842 | 117,200 | -42.40(-0.54%) |
May 24, 2004 | 7858 | 7956 | 7828 | 7884 | 122,600 | +77.40(+0.99%) |
May 21, 2004 | 7849 | 7882 | 7771 | 7806 | 115,800 | -10.70(-0.14%) |
May 20, 2004 | 7828 | 7835 | 7766 | 7817 | 82,600 | -82.80(-1.05%) |
May 19, 2004 | 7822 | 7923 | 7784 | 7900 | 170,000 | +175.10(+2.27%) |
May 18, 2004 | 7724 | 7750 | 7695 | 7725 | 137,200 | +53.00(+0.69%) |
May 17, 2004 | 7704 | 7718 | 7606 | 7672 | 156,400 | -107.80(-1.39%) |
May 14, 2004 | 7799 | 7831 | 7736 | 7780 | 173,800 | -86.70(-1.10%) |
May 13, 2004 | 7878 | 7887 | 7816 | 7866 | 167,400 | +37.40(+0.48%) |
May 12, 2004 | 7940 | 7940 | 7821 | 7829 | 169,200 | -80.00(-1.01%) |
May 11, 2004 | 7843 | 7920 | 7835 | 7909 | 159,400 | +93.90(+1.20%) |
May 10, 2004 | 7926 | 7929 | 7797 | 7815 | 231,800 | -211.90(-2.64%) |
May 07, 2004 | 8122 | 8134 | 8000 | 8027 | 194,000 | -92.30(-1.14%) |
May 06, 2004 | 8234 | 8239 | 8117 | 8119 | 184,600 | -116.50(-1.41%) |
May 05, 2004 | 8114 | 8266 | 8109 | 8236 | 168,800 | +84.20(+1.03%) |
May 04, 2004 | 8184 | 8184 | 8118 | 8152 | 139,800 | -19.00(-0.23%) |
May 03, 2004 | 8084 | 8178 | 8072 | 8171 | 104,000 | +61.10(+0.75%) |
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%) |