Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10703 | 10762 | 10639 | 10696 | 74,600 | -43.60(-0.41%) |
Oct 30, 2003 | 10654 | 10792 | 10654 | 10739 | 81,800 | +178.20(+1.69%) |
Oct 29, 2003 | 10490 | 10592 | 10457 | 10561 | 61,200 | +106.90(+1.02%) |
Oct 28, 2003 | 10361 | 10483 | 10350 | 10454 | 59,200 | +0.00(+0.00%) |
Oct 27, 2003 | 10361 | 10483 | 10350 | 10454 | 0 | +118.40(+1.15%) |
Oct 24, 2003 | 10403 | 10480 | 10187 | 10336 | 80,200 | +0.50(+0.00%) |
Oct 23, 2003 | 10754 | 10754 | 10304 | 10335 | 97,000 | -554.40(-5.09%) |
Oct 22, 2003 | 11060 | 11061 | 10884 | 10890 | 82,600 | -141.90(-1.29%) |
Oct 21, 2003 | 11234 | 11239 | 10996 | 11032 | 105,800 | -130.20(-1.17%) |
Oct 20, 2003 | 10988 | 11211 | 10875 | 11162 | 109,400 | +123.80(+1.12%) |
Oct 17, 2003 | 11057 | 11112 | 10978 | 11038 | 96,000 | +12.70(+0.12%) |
Oct 16, 2003 | 10918 | 11025 | 10832 | 11025 | 114,200 | +125.20(+1.15%) |
Oct 15, 2003 | 10998 | 10998 | 10856 | 10900 | 107,800 | -66.40(-0.61%) |
Oct 14, 2003 | 10873 | 11032 | 10863 | 10966 | 96,400 | +180.40(+1.67%) |
Oct 10, 2003 | 10570 | 10852 | 10570 | 10786 | 104,000 | +254.60(+2.42%) |
Oct 09, 2003 | 10550 | 10599 | 10486 | 10531 | 66,400 | -10.80(-0.10%) |
Oct 08, 2003 | 10758 | 10798 | 10511 | 10542 | 75,000 | -278.10(-2.57%) |
Oct 07, 2003 | 10762 | 10820 | 10698 | 10820 | 66,200 | +80.20(+0.75%) |
Oct 06, 2003 | 10814 | 10905 | 10720 | 10740 | 106,400 | +30.80(+0.29%) |
Oct 03, 2003 | 10618 | 10727 | 10584 | 10709 | 114,600 | +115.80(+1.09%) |
Oct 02, 2003 | 10477 | 10621 | 10466 | 10594 | 116,800 | +232.30(+2.24%) |
Oct 01, 2003 | 10233 | 10361 | 10174 | 10361 | 80,800 | +142.20(+1.39%) |
Sep 30, 2003 | 10295 | 10421 | 10219 | 10219 | 59,400 | -10.60(-0.10%) |
Sep 29, 2003 | 10303 | 10309 | 10148 | 10230 | 59,600 | -88.80(-0.86%) |
Sep 26, 2003 | 10217 | 10366 | 10214 | 10318 | 73,800 | +8.40(+0.08%) |
Sep 25, 2003 | 10350 | 10372 | 10226 | 10310 | 84,200 | -192.30(-1.83%) |
Sep 24, 2003 | 10527 | 10672 | 10367 | 10502 | 116,000 | +27.20(+0.26%) |
Sep 22, 2003 | 10858 | 10858 | 10412 | 10475 | 121,400 | -463.30(-4.24%) |
Sep 19, 2003 | 11124 | 11160 | 10938 | 10938 | 115,600 | -94.90(-0.86%) |
Sep 18, 2003 | 10936 | 11068 | 10870 | 11033 | 87,400 | +43.20(+0.39%) |
Sep 17, 2003 | 11009 | 11099 | 10965 | 10990 | 115,800 | +103.10(+0.95%) |
Sep 16, 2003 | 10786 | 10887 | 10758 | 10887 | 93,000 | +174.20(+1.63%) |
Sep 12, 2003 | 10657 | 10751 | 10614 | 10713 | 126,200 | +166.50(+1.58%) |
Sep 11, 2003 | 10742 | 10749 | 10540 | 10546 | 71,200 | -310.00(-2.86%) |
Sep 10, 2003 | 10872 | 10938 | 10839 | 10856 | 89,600 | -65.70(-0.60%) |
Sep 09, 2003 | 10766 | 10928 | 10765 | 10922 | 93,400 | +238.20(+2.23%) |
Sep 08, 2003 | 10584 | 10726 | 10563 | 10684 | 61,800 | +33.00(+0.31%) |
Sep 05, 2003 | 10701 | 10708 | 10593 | 10651 | 73,800 | +3.80(+0.04%) |
Sep 04, 2003 | 10752 | 10784 | 10647 | 10647 | 90,600 | -68.70(-0.64%) |
Sep 03, 2003 | 10782 | 10814 | 10602 | 10716 | 94,000 | +25.60(+0.24%) |
Sep 02, 2003 | 10669 | 10749 | 10617 | 10690 | 103,000 | +19.90(+0.19%) |
Sep 01, 2003 | 10400 | 10670 | 10382 | 10670 | 100,400 | +326.70(+3.16%) |
Aug 29, 2003 | 10315 | 10363 | 10282 | 10344 | 85,800 | +118.30(+1.16%) |
Aug 28, 2003 | 10327 | 10356 | 10190 | 10225 | 85,000 | -83.80(-0.81%) |
Aug 27, 2003 | 10350 | 10416 | 10273 | 10309 | 101,600 | -23.60(-0.23%) |
Aug 26, 2003 | 10209 | 10357 | 10171 | 10333 | 86,400 | +56.00(+0.54%) |
Aug 25, 2003 | 10265 | 10331 | 10205 | 10277 | 62,400 | -4.60(-0.04%) |
Aug 22, 2003 | 10374 | 10378 | 10262 | 10281 | 90,600 | -81.50(-0.79%) |
Aug 21, 2003 | 10246 | 10377 | 10203 | 10363 | 108,600 | +70.60(+0.69%) |
Aug 20, 2003 | 10201 | 10334 | 10164 | 10292 | 107,400 | +118.00(+1.16%) |
Aug 19, 2003 | 10143 | 10242 | 10131 | 10174 | 117,800 | +141.10(+1.41%) |
Aug 18, 2003 | 9934 | 10049 | 9934 | 10033 | 85,000 | +169.53(+1.72%) |
Aug 15, 2003 | 9945 | 10038 | 9854 | 9863 | 95,400 | -50.00(-0.50%) |
Aug 14, 2003 | 9731 | 9925 | 9679 | 9913 | 94,800 | +160.72(+1.65%) |
Aug 13, 2003 | 9638 | 9762 | 9638 | 9753 | 78,400 | +187.94(+1.96%) |
Aug 12, 2003 | 9548 | 9620 | 9517 | 9565 | 60,400 | +77.01(+0.81%) |
Aug 11, 2003 | 9349 | 9498 | 9332 | 9488 | 50,000 | +160.27(+1.72%) |
Aug 08, 2003 | 9257 | 9368 | 9252 | 9328 | 74,000 | +61.97(+0.67%) |
Aug 07, 2003 | 9325 | 9335 | 9224 | 9266 | 64,600 | -58.35(-0.63%) |
Aug 06, 2003 | 9297 | 9375 | 9287 | 9324 | 68,200 | -58.67(-0.63%) |
Aug 05, 2003 | 9457 | 9459 | 9305 | 9383 | 78,000 | -70.21(-0.74%) |
Aug 04, 2003 | 9539 | 9539 | 9453 | 9453 | 60,800 | -158.88(-1.65%) |
Aug 01, 2003 | 9647 | 9652 | 9520 | 9612 | 80,600 | +48.46(+0.51%) |
Jul 31, 2003 | 9616 | 9646 | 9507 | 9563 | 73,400 | -69.45(-0.72%) |
Jul 30, 2003 | 9812 | 9821 | 9633 | 9633 | 79,200 | -201.65(-2.05%) |
Jul 29, 2003 | 9896 | 9932 | 9823 | 9834 | 76,400 | -5.60(-0.06%) |
Jul 28, 2003 | 9750 | 9846 | 9737 | 9840 | 67,600 | +191.90(+1.99%) |
Jul 25, 2003 | 9652 | 9692 | 9570 | 9648 | 69,400 | -22.99(-0.24%) |
Jul 24, 2003 | 9635 | 9718 | 9606 | 9671 | 75,200 | +55.66(+0.58%) |
Jul 23, 2003 | 9575 | 9631 | 9566 | 9615 | 88,000 | +129.37(+1.36%) |
Jul 22, 2003 | 9502 | 9541 | 9406 | 9486 | 56,000 | -41.76(-0.44%) |
Jul 18, 2003 | 9468 | 9592 | 9460 | 9528 | 67,000 | +28.87(+0.30%) |
Jul 17, 2003 | 9659 | 9659 | 9496 | 9499 | 67,800 | -237.11(-2.44%) |
Jul 16, 2003 | 9807 | 9824 | 9639 | 9736 | 69,200 | -15.03(-0.15%) |
Jul 15, 2003 | 9839 | 9910 | 9741 | 9751 | 82,000 | -4.63(-0.05%) |
Jul 14, 2003 | 9714 | 9798 | 9661 | 9756 | 64,600 | +120.28(+1.25%) |
Jul 11, 2003 | 9849 | 9852 | 9601 | 9635 | 95,400 | -320.27(-3.22%) |
Jul 10, 2003 | 9959 | 10070 | 9926 | 9956 | 101,000 | -35.33(-0.35%) |
Jul 09, 2003 | 9895 | 9991 | 9813 | 9991 | 89,200 | +92.23(+0.93%) |
Jul 08, 2003 | 9900 | 10028 | 9856 | 9899 | 117,600 | +103.56(+1.06%) |
Jul 07, 2003 | 9589 | 9840 | 9589 | 9795 | 97,200 | +247.43(+2.59%) |
Jul 04, 2003 | 9531 | 9638 | 9483 | 9548 | 78,800 | -77.07(-0.80%) |
Jul 03, 2003 | 9703 | 9897 | 9503 | 9625 | 145,800 | +32.56(+0.34%) |
Jul 02, 2003 | 9354 | 9592 | 9354 | 9592 | 126,000 | +313.75(+3.38%) |
Jul 01, 2003 | 9098 | 9286 | 9079 | 9278 | 107,200 | +195.38(+2.15%) |
Jun 30, 2003 | 9120 | 9141 | 9077 | 9083 | 97,400 | -20.95(-0.23%) |
Jun 27, 2003 | 9015 | 9133 | 9015 | 9104 | 91,800 | +180.65(+2.02%) |
Jun 26, 2003 | 8931 | 8941 | 8847 | 8923 | 68,400 | -8.85(-0.10%) |
Jun 25, 2003 | 8900 | 8978 | 8900 | 8932 | 73,600 | +13.00(+0.15%) |
Jun 24, 2003 | 9060 | 9075 | 8896 | 8919 | 74,800 | -217.88(-2.38%) |
Jun 23, 2003 | 9113 | 9173 | 9074 | 9137 | 95,200 | +16.75(+0.18%) |
Jun 20, 2003 | 9034 | 9123 | 9032 | 9120 | 81,400 | +9.88(+0.11%) |
Jun 19, 2003 | 9118 | 9141 | 9002 | 9111 | 69,600 | +17.54(+0.19%) |
Jun 18, 2003 | 9090 | 9189 | 9081 | 9093 | 75,000 | +59.97(+0.66%) |
Jun 17, 2003 | 8944 | 9062 | 8944 | 9033 | 77,800 | +193.17(+2.19%) |
Jun 16, 2003 | 8924 | 8924 | 8809 | 8840 | 53,200 | -140.81(-1.57%) |
Jun 13, 2003 | 8942 | 9021 | 8891 | 8981 | 126,000 | +62.04(+0.70%) |
Jun 12, 2003 | 8980 | 9002 | 8893 | 8919 | 78,600 | +28.30(+0.32%) |
Jun 11, 2003 | 8834 | 9007 | 8834 | 8890 | 98,600 | +101.21(+1.15%) |
Jun 10, 2003 | 8753 | 8807 | 8717 | 8789 | 69,800 | -33.64(-0.38%) |
Jun 09, 2003 | 8790 | 8883 | 8748 | 8823 | 94,000 | +36.86(+0.42%) |
Jun 06, 2003 | 8685 | 8814 | 8633 | 8786 | 92,400 | +128.64(+1.49%) |
Jun 05, 2003 | 8652 | 8686 | 8607 | 8657 | 89,600 | +99.37(+1.16%) |
Jun 04, 2003 | 8618 | 8672 | 8558 | 8558 | 67,800 | -6.63(-0.08%) |
Jun 03, 2003 | 8548 | 8606 | 8492 | 8564 | 65,000 | +17.32(+0.20%) |
Jun 02, 2003 | 8490 | 8602 | 8489 | 8547 | 77,000 | +122.66(+1.46%) |
May 30, 2003 | 8389 | 8462 | 8380 | 8425 | 77,200 | +49.15(+0.59%) |
May 29, 2003 | 8275 | 8384 | 8264 | 8375 | 62,000 | +141.18(+1.71%) |
May 28, 2003 | 8216 | 8312 | 8216 | 8234 | 48,800 | +113.94(+1.40%) |
May 27, 2003 | 8196 | 8206 | 8107 | 8120 | 46,200 | -107.08(-1.30%) |
May 26, 2003 | 8192 | 8263 | 8192 | 8227 | 47,600 | +42.56(+0.52%) |
May 23, 2003 | 8120 | 8220 | 8110 | 8185 | 64,200 | +133.10(+1.65%) |
May 22, 2003 | 8008 | 8073 | 7998 | 8052 | 61,400 | +33.15(+0.41%) |
May 21, 2003 | 8061 | 8121 | 7983 | 8019 | 59,400 | -40.97(-0.51%) |
May 20, 2003 | 7987 | 8101 | 7962 | 8059 | 58,800 | +20.35(+0.25%) |
May 19, 2003 | 8091 | 8099 | 7974 | 8039 | 63,600 | -78.16(-0.96%) |
May 16, 2003 | 8127 | 8152 | 8087 | 8117 | 54,000 | -6.11(-0.08%) |
May 15, 2003 | 8218 | 8218 | 8081 | 8123 | 67,200 | -121.51(-1.47%) |
May 14, 2003 | 8210 | 8271 | 8188 | 8245 | 55,600 | +54.65(+0.67%) |
May 13, 2003 | 8254 | 8339 | 8190 | 8190 | 63,400 | -30.86(-0.38%) |
May 12, 2003 | 8194 | 8237 | 8152 | 8221 | 58,600 | +68.96(+0.85%) |
May 09, 2003 | 8084 | 8152 | 8009 | 8152 | 65,000 | +120.61(+1.50%) |
May 08, 2003 | 8073 | 8073 | 8019 | 8032 | 53,600 | -78.22(-0.96%) |
May 07, 2003 | 8127 | 8156 | 8062 | 8110 | 57,600 | +26.21(+0.32%) |
May 06, 2003 | 7995 | 8133 | 7995 | 8084 | 61,400 | +176.37(+2.23%) |
May 02, 2003 | 7863 | 7907 | 7792 | 7907 | 53,400 | +43.90(+0.56%) |
May 01, 2003 | 7804 | 7896 | 7746 | 7863 | 55,800 | +31.87(+0.41%) |
Apr 30, 2003 | 7695 | 7831 | 7695 | 7831 | 63,200 | +223.54(+2.94%) |
Apr 28, 2003 | 7679 | 7685 | 7604 | 7608 | 46,000 | -91.62(-1.19%) |
Apr 25, 2003 | 7806 | 7806 | 7661 | 7700 | 52,200 | -155.07(-1.97%) |
Apr 24, 2003 | 7844 | 7938 | 7806 | 7855 | 51,400 | +61.19(+0.79%) |
Apr 23, 2003 | 7829 | 7896 | 7757 | 7793 | 52,000 | +2.92(+0.04%) |
Apr 22, 2003 | 7947 | 7947 | 7748 | 7790 | 47,800 | -178.62(-2.24%) |
Apr 21, 2003 | 7889 | 7997 | 7853 | 7969 | 49,400 | +94.57(+1.20%) |
Apr 18, 2003 | 7866 | 7899 | 7864 | 7875 | 47,600 | +52.61(+0.67%) |
Apr 17, 2003 | 7829 | 7851 | 7808 | 7822 | 48,400 | -57.59(-0.73%) |
Apr 16, 2003 | 7898 | 7935 | 7857 | 7879 | 63,400 | +40.66(+0.52%) |
Apr 15, 2003 | 7805 | 7906 | 7805 | 7839 | 60,800 | +86.73(+1.12%) |
Apr 14, 2003 | 7831 | 7886 | 7693 | 7752 | 64,600 | -64.39(-0.82%) |
Apr 11, 2003 | 7961 | 7974 | 7808 | 7816 | 65,400 | -163.63(-2.05%) |
Apr 10, 2003 | 8029 | 8031 | 7941 | 7980 | 51,400 | -77.49(-0.96%) |
Apr 09, 2003 | 8091 | 8160 | 8025 | 8058 | 57,600 | -73.80(-0.91%) |
Apr 08, 2003 | 8200 | 8200 | 8071 | 8131 | 50,400 | -118.57(-1.44%) |
Apr 07, 2003 | 8124 | 8250 | 8077 | 8250 | 51,000 | +175.86(+2.18%) |
Apr 05, 2003 | 8000 | 8101 | 7966 | 8074 | 51,200 | +56.37(+0.70%) |
Apr 04, 2003 | 8161 | 8178 | 7999 | 8018 | 53,400 | -52.10(-0.65%) |
Apr 03, 2003 | 8053 | 8070 | 7918 | 8070 | 51,800 | +83.13(+1.04%) |
Apr 02, 2003 | 7907 | 8019 | 7867 | 7987 | 54,400 | +14.01(+0.18%) |
Apr 01, 2003 | 8240 | 8240 | 7951 | 7973 | 45,600 | +0.00(+0.00%) |
Mar 31, 2003 | 8240 | 8240 | 7951 | 7973 | 0 | -307.45(-3.71%) |
Mar 29, 2003 | 8361 | 8361 | 8248 | 8280 | 43,800 | -88.51(-1.06%) |
Mar 28, 2003 | 8352 | 8382 | 8324 | 8369 | 43,800 | +16.75(+0.20%) |
Mar 27, 2003 | 8257 | 8376 | 8257 | 8352 | 39,400 | +113.16(+1.37%) |
Mar 26, 2003 | 8352 | 8377 | 8232 | 8239 | 48,200 | -196.31(-2.33%) |
Mar 25, 2003 | 8300 | 8451 | 8300 | 8435 | 58,000 | +0.00(+0.00%) |
Mar 24, 2003 | 8300 | 8451 | 8300 | 8435 | 0 | +240.02(+2.93%) |
Mar 21, 2003 | 8128 | 8287 | 8122 | 8195 | 54,600 | +144.01(+1.79%) |
Mar 20, 2003 | 7956 | 8051 | 7825 | 8051 | 48,400 | +96.58(+1.21%) |
Mar 19, 2003 | 7975 | 8081 | 7954 | 7954 | 56,000 | +82.82(+1.05%) |
Mar 18, 2003 | 8010 | 8018 | 7871 | 7872 | 41,200 | +0.00(+0.00%) |
Mar 17, 2003 | 8010 | 8018 | 7871 | 7872 | 0 | -131.05(-1.64%) |
Mar 15, 2003 | 7912 | 8038 | 7912 | 8003 | 1,037,455,616 | +134.13(+1.70%) |
Mar 14, 2003 | 7969 | 8003 | 7869 | 7869 | 408,692,800 | -74.48(-0.94%) |
Mar 13, 2003 | 7908 | 7998 | 7888 | 7943 | 505,407,616 | +80.61(+1.03%) |
Mar 12, 2003 | 7971 | 8062 | 7862 | 7862 | 678,628,416 | -179.83(-2.24%) |
Mar 11, 2003 | 8097 | 8113 | 7975 | 8042 | 539,740,992 | +0.00(+0.00%) |
Mar 10, 2003 | 8097 | 8113 | 7975 | 8042 | 0 | -101.86(-1.25%) |
Mar 08, 2003 | 8297 | 8336 | 8144 | 8144 | 564,456,832 | -225.03(-2.69%) |
Mar 07, 2003 | 8462 | 8509 | 8369 | 8369 | 593,320,576 | -103.47(-1.22%) |
Mar 06, 2003 | 8402 | 8494 | 8371 | 8473 | 569,636,608 | -7.60(-0.09%) |
Mar 05, 2003 | 8475 | 8500 | 8415 | 8480 | 468,741,792 | -10.18(-0.12%) |
Mar 04, 2003 | 8397 | 8490 | 8357 | 8490 | 465,136,384 | +0.00(+0.00%) |
Mar 03, 2003 | 8397 | 8490 | 8357 | 8490 | 0 | +127.36(+1.52%) |
Mar 01, 2003 | 8430 | 8449 | 8332 | 8363 | 496,881,984 | +3.66(+0.04%) |
Feb 28, 2003 | 8344 | 8378 | 8267 | 8359 | 502,865,984 | +2.57(+0.03%) |
Feb 27, 2003 | 8327 | 8429 | 8327 | 8357 | 408,184,384 | -3.68(-0.04%) |
Feb 26, 2003 | 8476 | 8481 | 8325 | 8360 | 495,549,600 | -204.46(-2.39%) |
Feb 25, 2003 | 8504 | 8607 | 8489 | 8565 | 374,840,800 | +0.00(+0.00%) |
Feb 24, 2003 | 8504 | 8607 | 8489 | 8565 | 0 | +51.41(+0.60%) |
Feb 22, 2003 | 8653 | 8685 | 8507 | 8514 | 456,682,208 | -137.38(-1.59%) |
Feb 21, 2003 | 8626 | 8651 | 8576 | 8651 | 441,356,992 | -27.52(-0.32%) |
Feb 20, 2003 | 8757 | 8773 | 8667 | 8678 | 540,626,432 | -14.53(-0.17%) |
Feb 19, 2003 | 8775 | 8794 | 8674 | 8693 | 611,585,216 | -78.92(-0.90%) |
Feb 18, 2003 | 8766 | 8821 | 8732 | 8772 | 628,536,192 | +0.00(+0.00%) |
Feb 17, 2003 | 8766 | 8821 | 8732 | 8772 | 0 | +69.97(+0.80%) |
Feb 15, 2003 | 8627 | 8772 | 8614 | 8702 | 714,486,208 | +102.26(+1.19%) |
Feb 14, 2003 | 8645 | 8673 | 8550 | 8600 | 540,752,768 | -64.51(-0.74%) |
Feb 13, 2003 | 8515 | 8677 | 8515 | 8664 | 658,504,576 | +0.00(+0.00%) |
Feb 12, 2003 | 8515 | 8677 | 8515 | 8664 | 0 | +179.24(+2.11%) |
Feb 11, 2003 | 8427 | 8502 | 8427 | 8485 | 376,913,792 | +0.00(+0.00%) |
Feb 10, 2003 | 8427 | 8502 | 8427 | 8485 | 0 | +36.77(+0.44%) |
Feb 08, 2003 | 8483 | 8517 | 8423 | 8448 | 383,372,800 | -36.03(-0.42%) |
Feb 07, 2003 | 8562 | 8595 | 8451 | 8484 | 484,900,608 | -65.66(-0.77%) |
Feb 06, 2003 | 8425 | 8574 | 8424 | 8550 | 553,700,992 | +64.95(+0.77%) |
Feb 05, 2003 | 8556 | 8579 | 8485 | 8485 | 596,242,176 | -15.89(-0.19%) |
Feb 04, 2003 | 8286 | 8512 | 8254 | 8501 | 506,553,408 | +0.00(+0.00%) |
Feb 03, 2003 | 8286 | 8512 | 8254 | 8501 | 0 | +160.85(+1.93%) |
Feb 01, 2003 | 8292 | 8348 | 8237 | 8340 | 583,234,176 | +23.13(+0.28%) |
Jan 31, 2003 | 8365 | 8407 | 8312 | 8317 | 536,095,616 | -14.27(-0.17%) |
Jan 30, 2003 | 8530 | 8530 | 8304 | 8331 | 540,654,016 | -194.31(-2.28%) |
Jan 29, 2003 | 8532 | 8583 | 8511 | 8525 | 508,021,184 | -84.08(-0.98%) |
Jan 28, 2003 | 8656 | 8690 | 8589 | 8609 | 504,887,616 | +0.00(+0.00%) |
Jan 27, 2003 | 8656 | 8690 | 8589 | 8609 | 0 | -122.18(-1.40%) |
Jan 25, 2003 | 8779 | 8826 | 8701 | 8732 | 773,407,232 | -59.27(-0.67%) |
Jan 24, 2003 | 8649 | 8795 | 8562 | 8791 | 796,891,776 | +179.88(+2.09%) |
Jan 23, 2003 | 8681 | 8709 | 8569 | 8611 | 696,631,168 | -97.54(-1.12%) |
Jan 22, 2003 | 8562 | 8755 | 8529 | 8709 | 641,889,600 | +149.76(+1.75%) |
Jan 21, 2003 | 8639 | 8658 | 8495 | 8559 | 645,672,832 | +0.00(+0.00%) |
Jan 20, 2003 | 8639 | 8658 | 8495 | 8559 | 0 | -131.43(-1.51%) |
Jan 18, 2003 | 8567 | 8733 | 8562 | 8690 | 648,807,808 | +81.08(+0.94%) |
Jan 17, 2003 | 8573 | 8620 | 8536 | 8609 | 591,225,600 | -2.58(-0.03%) |
Jan 16, 2003 | 8564 | 8612 | 8475 | 8612 | 597,795,392 | +58.69(+0.69%) |
Jan 15, 2003 | 8513 | 8570 | 8452 | 8553 | 462,942,592 | +0.00(+0.00%) |
Jan 14, 2003 | 8513 | 8570 | 8452 | 8553 | 0 | +82.61(+0.98%) |
Jan 13, 2003 | 8470 | 8470 | 8470 | 8470 | 0 | +0.00(+0.00%) |
Jan 11, 2003 | 8563 | 8570 | 8378 | 8470 | 495,221,600 | -27.48(-0.32%) |
Jan 10, 2003 | 8440 | 8498 | 8401 | 8498 | 394,982,400 | -19.87(-0.23%) |
Jan 09, 2003 | 8614 | 8614 | 8491 | 8518 | 380,133,408 | -138.70(-1.60%) |
Jan 08, 2003 | 8811 | 8829 | 8655 | 8656 | 480,549,792 | -56.83(-0.65%) |
Jan 07, 2003 | 8670 | 8762 | 8670 | 8713 | 232,615,008 | +0.00(+0.00%) |
Jan 06, 2003 | 8670 | 8762 | 8670 | 8713 | 0 | +134.38(+1.57%) |
Dec 31, 2002 | 8618 | 8618 | 8544 | 8579 | 168,062,800 | +0.00(+0.00%) |
Dec 30, 2002 | 8618 | 8618 | 8544 | 8579 | 0 | -135.10(-1.55%) |
Dec 28, 2002 | 8686 | 8714 | 8631 | 8714 | 326,003,808 | +13.95(+0.16%) |
Dec 27, 2002 | 8576 | 8706 | 8573 | 8700 | 292,922,400 | +198.96(+2.34%) |
Dec 26, 2002 | 8502 | 8528 | 8456 | 8501 | 328,678,016 | -11.23(-0.13%) |
Dec 25, 2002 | 8434 | 8557 | 8389 | 8512 | 510,317,792 | +0.00(+0.00%) |
Dec 24, 2002 | 8434 | 8557 | 8389 | 8512 | 0 | +105.49(+1.25%) |
Dec 21, 2002 | 8408 | 8422 | 8306 | 8407 | 493,461,408 | +19.31(+0.23%) |
Dec 20, 2002 | 8312 | 8412 | 8257 | 8388 | 483,763,392 | +43.56(+0.52%) |
Dec 19, 2002 | 8468 | 8490 | 8310 | 8344 | 437,481,984 | -166.72(-1.96%) |
Dec 18, 2002 | 8525 | 8584 | 8487 | 8511 | 464,156,000 | +59.79(+0.71%) |
Dec 17, 2002 | 8499 | 8570 | 8416 | 8451 | 445,362,816 | +0.00(+0.00%) |
Dec 16, 2002 | 8499 | 8570 | 8416 | 8451 | 0 | -65.13(-0.76%) |
Dec 14, 2002 | 8694 | 8694 | 8496 | 8516 | 885,691,776 | -192.62(-2.21%) |
Dec 13, 2002 | 8743 | 8755 | 8683 | 8709 | 363,620,608 | -18.97(-0.22%) |
Dec 12, 2002 | 8856 | 8876 | 8725 | 8728 | 470,391,200 | -76.86(-0.87%) |
Dec 11, 2002 | 8756 | 8869 | 8754 | 8805 | 481,268,192 | -23.53(-0.27%) |
Dec 10, 2002 | 8837 | 8942 | 8799 | 8828 | 439,849,216 | +0.00(+0.00%) |
Dec 09, 2002 | 8837 | 8942 | 8799 | 8828 | 0 | -35.21(-0.40%) |
Dec 07, 2002 | 8898 | 8907 | 8805 | 8863 | 489,670,400 | -54.31(-0.61%) |
Dec 06, 2002 | 8969 | 9035 | 8907 | 8918 | 492,858,592 | -89.16(-0.99%) |
Dec 05, 2002 | 9127 | 9127 | 8961 | 9007 | 528,188,992 | -198.38(-2.16%) |
Dec 04, 2002 | 9244 | 9320 | 9184 | 9205 | 536,443,008 | +30.64(+0.33%) |
Dec 03, 2002 | 9209 | 9252 | 9112 | 9174 | 477,585,216 | +0.00(+0.00%) |
Dec 02, 2002 | 9209 | 9252 | 9112 | 9174 | 0 | -41.09(-0.45%) |
Nov 30, 2002 | 9172 | 9294 | 9125 | 9216 | 651,403,392 | +38.78(+0.42%) |
Nov 29, 2002 | 8968 | 9186 | 8968 | 9177 | 657,135,616 | +300.90(+3.39%) |
Nov 28, 2002 | 8761 | 8927 | 8761 | 8876 | 472,613,792 | +51.89(+0.59%) |
Nov 27, 2002 | 8944 | 8983 | 8750 | 8824 | 520,090,592 | -120.45(-1.35%) |
Nov 26, 2002 | 8818 | 8956 | 8752 | 8944 | 656,192,768 | +0.00(+0.00%) |
Nov 25, 2002 | 8818 | 8956 | 8752 | 8944 | 0 | +171.88(+1.96%) |
Nov 23, 2002 | 8758 | 8820 | 8716 | 8773 | 682,103,616 | +104.50(+1.21%) |
Nov 22, 2002 | 8538 | 8683 | 8531 | 8668 | 733,791,424 | +208.44(+2.46%) |
Nov 21, 2002 | 8384 | 8533 | 8355 | 8460 | 687,147,584 | +94.36(+1.13%) |
Nov 20, 2002 | 8330 | 8414 | 8247 | 8365 | 650,037,632 | +19.25(+0.23%) |
Nov 19, 2002 | 8478 | 8480 | 8292 | 8346 | 550,172,032 | +0.00(+0.00%) |
Nov 18, 2002 | 8478 | 8480 | 8292 | 8346 | 0 | -157.58(-1.85%) |
Nov 16, 2002 | 8402 | 8517 | 8400 | 8504 | 525,206,208 | +200.20(+2.41%) |
Nov 15, 2002 | 8429 | 8501 | 8303 | 8303 | 517,190,016 | -135.13(-1.60%) |
Nov 14, 2002 | 8506 | 8506 | 8389 | 8439 | 473,855,808 | -26.25(-0.31%) |
Nov 13, 2002 | 8403 | 8527 | 8380 | 8465 | 498,522,400 | +4.40(+0.05%) |
Nov 12, 2002 | 8620 | 8620 | 8430 | 8460 | 459,883,584 | +0.00(+0.00%) |
Nov 11, 2002 | 8620 | 8620 | 8430 | 8460 | 0 | -230.40(-2.65%) |
Nov 09, 2002 | 8824 | 8824 | 8657 | 8691 | 464,859,008 | -229.67(-2.57%) |
Nov 08, 2002 | 8912 | 8956 | 8854 | 8920 | 523,936,192 | -32.85(-0.37%) |
Nov 07, 2002 | 8956 | 9101 | 8914 | 8953 | 523,289,792 | +15.73(+0.18%) |
Nov 06, 2002 | 8791 | 8996 | 8791 | 8938 | 528,042,816 | +0.00(+0.00%) |
Nov 05, 2002 | 8791 | 8996 | 8791 | 8938 | 0 | +251.84(+2.90%) |
Nov 02, 2002 | 8652 | 8698 | 8571 | 8686 | 416,409,216 | +45.24(+0.52%) |