Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10028 | 10028 | 10028 | 10028 | 0 | +23.00(+0.23%) |
Oct 28, 2004 | 10004 | 10004 | 10004 | 10004 | 0 | +2.50(+0.02%) |
Oct 27, 2004 | 10002 | 10002 | 10002 | 10002 | 0 | +113.52(+1.15%) |
Oct 26, 2004 | 9888 | 9888 | 9888 | 9888 | 0 | +138.49(+1.42%) |
Oct 25, 2004 | 9750 | 9750 | 9750 | 9750 | 0 | -7.82(-0.08%) |
Oct 22, 2004 | 9758 | 9758 | 9758 | 9758 | 0 | -107.95(-1.09%) |
Oct 21, 2004 | 9866 | 9866 | 9866 | 9866 | 0 | -21.17(-0.21%) |
Oct 20, 2004 | 9887 | 9887 | 9887 | 9887 | 0 | -10.69(-0.11%) |
Oct 19, 2004 | 9898 | 9898 | 9898 | 9898 | 0 | -58.70(-0.59%) |
Oct 18, 2004 | 9956 | 9956 | 9956 | 9956 | 0 | +22.94(+0.23%) |
Oct 15, 2004 | 9933 | 9933 | 9933 | 9933 | 0 | +38.93(+0.39%) |
Oct 14, 2004 | 9894 | 9894 | 9894 | 9894 | 0 | -107.85(-1.08%) |
Oct 13, 2004 | 10002 | 10002 | 10002 | 10002 | 0 | -74.90(-0.74%) |
Oct 12, 2004 | 10077 | 10077 | 10077 | 10077 | 0 | -4.80(-0.05%) |
Oct 11, 2004 | 10082 | 10082 | 10082 | 10082 | 0 | +26.80(+0.27%) |
Oct 08, 2004 | 10055 | 10055 | 10055 | 10055 | 0 | -70.20(-0.69%) |
Oct 07, 2004 | 10125 | 10125 | 10125 | 10125 | 0 | -114.50(-1.12%) |
Oct 06, 2004 | 10240 | 10240 | 10240 | 10240 | 0 | +62.20(+0.61%) |
Oct 05, 2004 | 10178 | 10178 | 10178 | 10178 | 0 | -38.80(-0.38%) |
Oct 04, 2004 | 10216 | 10216 | 10216 | 10216 | 0 | +23.90(+0.23%) |
Oct 01, 2004 | 10193 | 10193 | 10193 | 10193 | 0 | +112.30(+1.11%) |
Sep 30, 2004 | 10080 | 10080 | 10080 | 10080 | 0 | -55.90(-0.55%) |
Sep 29, 2004 | 10136 | 10136 | 10136 | 10136 | 0 | +58.80(+0.58%) |
Sep 28, 2004 | 10077 | 10077 | 10077 | 10077 | 0 | +88.86(+0.89%) |
Sep 27, 2004 | 9989 | 9989 | 9989 | 9989 | 0 | -58.66(-0.58%) |
Sep 24, 2004 | 10047 | 10047 | 10047 | 10047 | 0 | +8.30(+0.08%) |
Sep 23, 2004 | 10039 | 10039 | 10039 | 10039 | 0 | -70.30(-0.70%) |
Sep 22, 2004 | 10109 | 10109 | 10109 | 10109 | 0 | -135.70(-1.32%) |
Sep 21, 2004 | 10245 | 10245 | 10245 | 10245 | 0 | +40.00(+0.39%) |
Sep 20, 2004 | 10205 | 10205 | 10205 | 10205 | 0 | -79.60(-0.77%) |
Sep 17, 2004 | 10284 | 10284 | 10284 | 10284 | 0 | +40.00(+0.39%) |
Sep 16, 2004 | 10244 | 10244 | 10244 | 10244 | 0 | +13.10(+0.13%) |
Sep 15, 2004 | 10231 | 10231 | 10231 | 10231 | 0 | -86.80(-0.84%) |
Sep 14, 2004 | 10318 | 10318 | 10318 | 10318 | 0 | +3.40(+0.03%) |
Sep 13, 2004 | 10315 | 10315 | 10315 | 10315 | 0 | +1.70(+0.02%) |
Sep 10, 2004 | 10313 | 10313 | 10313 | 10313 | 0 | +24.00(+0.23%) |
Sep 09, 2004 | 10289 | 10289 | 10289 | 10289 | 0 | -24.30(-0.24%) |
Sep 08, 2004 | 10313 | 10313 | 10313 | 10313 | 0 | -29.40(-0.28%) |
Sep 07, 2004 | 10343 | 10343 | 10343 | 10343 | 0 | +82.60(+0.81%) |
Sep 03, 2004 | 10260 | 10260 | 10260 | 10260 | 0 | -30.10(-0.29%) |
Sep 02, 2004 | 10290 | 10290 | 10290 | 10290 | 0 | +121.80(+1.20%) |
Sep 01, 2004 | 10168 | 10168 | 10168 | 10168 | 0 | -5.40(-0.05%) |
Aug 31, 2004 | 10174 | 10174 | 10174 | 10174 | 0 | +51.40(+0.51%) |
Aug 30, 2004 | 10122 | 10122 | 10122 | 10122 | 0 | -72.50(-0.71%) |
Aug 27, 2004 | 10195 | 10195 | 10195 | 10195 | 0 | +21.60(+0.21%) |
Aug 26, 2004 | 10173 | 10173 | 10173 | 10173 | 0 | -8.30(-0.08%) |
Aug 25, 2004 | 10182 | 10182 | 10182 | 10182 | 0 | +83.10(+0.82%) |
Aug 24, 2004 | 10099 | 10099 | 10099 | 10099 | 0 | +25.60(+0.25%) |
Aug 23, 2004 | 10073 | 10073 | 10073 | 10073 | 0 | -37.10(-0.37%) |
Aug 20, 2004 | 10110 | 10110 | 10110 | 10110 | 0 | +69.30(+0.69%) |
Aug 19, 2004 | 10041 | 10041 | 10041 | 10041 | 0 | -42.40(-0.42%) |
Aug 18, 2004 | 10083 | 10083 | 10083 | 10083 | 0 | +110.37(+1.11%) |
Aug 17, 2004 | 9973 | 9973 | 9973 | 9973 | 0 | +18.28(+0.18%) |
Aug 16, 2004 | 9955 | 9955 | 9955 | 9955 | 0 | +129.20(+1.31%) |
Aug 13, 2004 | 9825 | 9825 | 9825 | 9825 | 0 | +10.76(+0.11%) |
Aug 12, 2004 | 9815 | 9815 | 9815 | 9815 | 0 | -123.73(-1.24%) |
Aug 11, 2004 | 9938 | 9938 | 9938 | 9938 | 0 | -6.35(-0.06%) |
Aug 10, 2004 | 9945 | 9945 | 9945 | 9945 | 0 | +130.01(+1.32%) |
Aug 09, 2004 | 9815 | 9815 | 9815 | 9815 | 0 | -0.67(-0.01%) |
Aug 06, 2004 | 9815 | 9815 | 9815 | 9815 | 0 | -147.70(-1.48%) |
Aug 05, 2004 | 9963 | 9963 | 9963 | 9963 | 0 | -163.47(-1.61%) |
Aug 04, 2004 | 10126 | 10126 | 10126 | 10126 | 0 | +6.30(+0.06%) |
Aug 03, 2004 | 10120 | 10120 | 10120 | 10120 | 0 | -59.00(-0.58%) |
Aug 02, 2004 | 10179 | 10179 | 10179 | 10179 | 0 | +39.50(+0.39%) |
Jul 30, 2004 | 10140 | 10140 | 10140 | 10140 | 0 | +10.50(+0.10%) |
Jul 29, 2004 | 10129 | 10129 | 10129 | 10129 | 0 | +12.10(+0.12%) |
Jul 28, 2004 | 10117 | 10117 | 10117 | 10117 | 0 | +32.00(+0.32%) |
Jul 27, 2004 | 10085 | 10085 | 10085 | 10085 | 0 | +123.18(+1.24%) |
Jul 26, 2004 | 9962 | 9962 | 9962 | 9962 | 0 | -0.30(-0.00%) |
Jul 23, 2004 | 9962 | 9962 | 9962 | 9962 | 0 | -88.08(-0.88%) |
Jul 22, 2004 | 10050 | 10050 | 10050 | 10050 | 0 | +4.20(+0.04%) |
Jul 21, 2004 | 10046 | 10046 | 10046 | 10046 | 0 | -103.00(-1.01%) |
Jul 20, 2004 | 10149 | 10149 | 10149 | 10149 | 0 | +55.00(+0.54%) |
Jul 19, 2004 | 10094 | 10094 | 10094 | 10094 | 0 | -45.70(-0.45%) |
Jul 16, 2004 | 10140 | 10140 | 10140 | 10140 | 0 | -23.40(-0.23%) |
Jul 15, 2004 | 10163 | 10163 | 10163 | 10163 | 0 | -45.60(-0.45%) |
Jul 14, 2004 | 10209 | 10209 | 10209 | 10209 | 0 | -38.80(-0.38%) |
Jul 13, 2004 | 10248 | 10248 | 10248 | 10248 | 0 | +9.40(+0.09%) |
Jul 12, 2004 | 10238 | 10238 | 10238 | 10238 | 0 | +25.00(+0.24%) |
Jul 09, 2004 | 10213 | 10213 | 10213 | 10213 | 0 | +41.60(+0.41%) |
Jul 08, 2004 | 10172 | 10172 | 10172 | 10172 | 0 | -68.70(-0.67%) |
Jul 07, 2004 | 10240 | 10240 | 10240 | 10240 | 0 | +21.00(+0.21%) |
Jul 06, 2004 | 10219 | 10219 | 10219 | 10219 | 0 | -63.50(-0.62%) |
Jul 02, 2004 | 10283 | 10283 | 10283 | 10283 | 0 | -51.40(-0.50%) |
Jul 01, 2004 | 10334 | 10334 | 10334 | 10334 | 0 | -101.30(-0.97%) |
Jun 30, 2004 | 10436 | 10436 | 10436 | 10436 | 0 | +22.10(+0.21%) |
Jun 29, 2004 | 10413 | 10413 | 10413 | 10413 | 0 | +56.30(+0.54%) |
Jun 28, 2004 | 10357 | 10357 | 10357 | 10357 | 0 | -12.80(-0.12%) |
Jun 25, 2004 | 10370 | 10370 | 10370 | 10370 | 0 | -73.90(-0.71%) |
Jun 24, 2004 | 10444 | 10444 | 10444 | 10444 | 0 | -35.80(-0.34%) |
Jun 23, 2004 | 10480 | 10480 | 10480 | 10480 | 0 | +84.50(+0.81%) |
Jun 22, 2004 | 10395 | 10395 | 10395 | 10395 | 0 | +23.60(+0.23%) |
Jun 21, 2004 | 10372 | 10372 | 10372 | 10372 | 0 | -44.90(-0.43%) |
Jun 18, 2004 | 10416 | 10416 | 10416 | 10416 | 0 | +38.90(+0.37%) |
Jun 17, 2004 | 10378 | 10378 | 10378 | 10378 | 0 | -2.10(-0.02%) |
Jun 16, 2004 | 10380 | 10380 | 10380 | 10380 | 0 | -0.80(-0.01%) |
Jun 15, 2004 | 10380 | 10380 | 10380 | 10380 | 0 | +45.70(+0.44%) |
Jun 14, 2004 | 10335 | 10335 | 10335 | 10335 | 0 | -75.40(-0.72%) |
Jun 10, 2004 | 10410 | 10410 | 10410 | 10410 | 0 | +41.70(+0.40%) |
Jun 09, 2004 | 10368 | 10368 | 10368 | 10368 | 0 | -64.10(-0.61%) |
Jun 08, 2004 | 10432 | 10432 | 10432 | 10432 | 0 | +41.40(+0.40%) |
Jun 07, 2004 | 10391 | 10391 | 10391 | 10391 | 0 | +148.30(+1.45%) |
Jun 04, 2004 | 10243 | 10243 | 10243 | 10243 | 0 | +46.90(+0.46%) |
Jun 03, 2004 | 10196 | 10196 | 10196 | 10196 | 0 | -67.10(-0.65%) |
Jun 02, 2004 | 10263 | 10263 | 10263 | 10263 | 0 | +60.30(+0.59%) |
Jun 01, 2004 | 10187 | 10254 | 10104 | 10203 | 12,380,000 | +14.20(+0.14%) |
May 28, 2004 | 10206 | 10250 | 10137 | 10188 | 11,726,000 | -16.70(-0.16%) |
May 27, 2004 | 10110 | 10268 | 10106 | 10205 | 14,475,000 | +95.30(+0.94%) |
May 26, 2004 | 10117 | 10176 | 10034 | 10110 | 13,694,000 | -7.70(-0.08%) |
May 25, 2004 | 9958 | 10139 | 9895 | 10118 | 15,457,000 | +159.17(+1.60%) |
May 24, 2004 | 9968 | 10085 | 9891 | 9958 | 12,275,000 | -8.31(-0.08%) |
May 21, 2004 | 9939 | 10058 | 9911 | 9967 | 12,586,000 | +29.10(+0.29%) |
May 20, 2004 | 9939 | 10014 | 9868 | 9938 | 12,110,000 | -0.07(-0.00%) |
May 19, 2004 | 9963 | 10125 | 9920 | 9938 | 15,486,000 | -30.80(-0.31%) |
May 18, 2004 | 9907 | 10028 | 9896 | 9969 | 13,530,000 | +61.60(+0.62%) |
May 17, 2004 | 10010 | 10010 | 9827 | 9907 | 14,301,000 | -105.99(-1.06%) |
May 14, 2004 | 10008 | 10097 | 9912 | 10013 | 13,359,000 | +2.20(+0.02%) |
May 13, 2004 | 10044 | 10100 | 9925 | 10011 | 14,111,000 | -34.50(-0.34%) |
May 12, 2004 | 10012 | 10090 | 9822 | 10045 | 16,976,000 | +25.70(+0.26%) |
May 11, 2004 | 9989 | 10093 | 9929 | 10020 | 15,338,000 | +29.48(+0.30%) |
May 10, 2004 | 10116 | 10116 | 9882 | 9990 | 19,184,000 | -127.28(-1.26%) |
May 07, 2004 | 10241 | 10303 | 10087 | 10117 | 16,536,000 | -124.00(-1.21%) |
May 06, 2004 | 10308 | 10332 | 10147 | 10241 | 15,093,000 | -69.70(-0.68%) |
May 05, 2004 | 10317 | 10383 | 10250 | 10311 | 14,690,000 | -6.20(-0.06%) |
May 04, 2004 | 10314 | 10403 | 10232 | 10317 | 16,621,000 | +3.20(+0.03%) |
May 03, 2004 | 10227 | 10366 | 10200 | 10314 | 15,716,000 | +88.40(+0.86%) |
Apr 30, 2004 | 10273 | 10375 | 10198 | 10226 | 16,347,000 | -46.70(-0.45%) |
Apr 29, 2004 | 10339 | 10444 | 10199 | 10272 | 18,590,000 | -70.30(-0.68%) |
Apr 28, 2004 | 10477 | 10480 | 10302 | 10343 | 18,556,000 | -135.60(-1.29%) |
Apr 27, 2004 | 10445 | 10571 | 10410 | 10478 | 15,180,000 | +33.50(+0.32%) |
Apr 26, 2004 | 10473 | 10540 | 10397 | 10445 | 12,906,000 | -28.10(-0.27%) |
Apr 23, 2004 | 10463 | 10544 | 10363 | 10473 | 13,961,000 | +11.60(+0.11%) |
Apr 22, 2004 | 10315 | 10529 | 10256 | 10461 | 18,267,000 | +143.90(+1.39%) |
Apr 21, 2004 | 10312 | 10398 | 10200 | 10317 | 17,381,000 | +2.80(+0.03%) |
Apr 20, 2004 | 10438 | 10531 | 10297 | 10314 | 15,085,000 | -123.30(-1.18%) |
Apr 19, 2004 | 10452 | 10502 | 10352 | 10438 | 11,949,000 | -14.20(-0.14%) |
Apr 16, 2004 | 10398 | 10501 | 10344 | 10452 | 14,878,000 | +54.50(+0.52%) |
Apr 15, 2004 | 10378 | 10481 | 10279 | 10398 | 15,687,000 | +19.50(+0.19%) |
Apr 14, 2004 | 10378 | 10453 | 10259 | 10378 | 15,477,000 | -3.30(-0.03%) |
Apr 13, 2004 | 10516 | 10572 | 10343 | 10381 | 14,232,000 | -134.30(-1.28%) |
Apr 12, 2004 | 10444 | 10559 | 10439 | 10516 | 11,024,000 | +73.60(+0.70%) |
Apr 08, 2004 | 10483 | 10590 | 10384 | 10442 | 11,998,000 | -38.20(-0.36%) |
Apr 07, 2004 | 10569 | 10580 | 10423 | 10480 | 14,588,000 | -90.60(-0.86%) |
Apr 06, 2004 | 10554 | 10596 | 10467 | 10571 | 13,977,000 | +12.40(+0.12%) |
Apr 05, 2004 | 10471 | 10582 | 10423 | 10558 | 14,137,000 | +87.80(+0.84%) |
Apr 02, 2004 | 10375 | 10549 | 10375 | 10471 | 16,292,000 | +97.30(+0.94%) |
Apr 01, 2004 | 10358 | 10449 | 10300 | 10373 | 15,607,000 | +15.60(+0.15%) |
Mar 31, 2004 | 10381 | 10429 | 10287 | 10358 | 15,607,000 | -24.00(-0.23%) |
Mar 30, 2004 | 10328 | 10411 | 10264 | 10382 | 13,324,000 | +52.10(+0.50%) |
Mar 29, 2004 | 10213 | 10390 | 10213 | 10330 | 14,055,000 | +116.60(+1.14%) |
Mar 26, 2004 | 10218 | 10306 | 10146 | 10213 | 13,191,000 | -5.80(-0.06%) |
Mar 25, 2004 | 10050 | 10246 | 10050 | 10219 | 14,717,000 | +170.60(+1.70%) |
Mar 24, 2004 | 10065 | 10140 | 9976 | 10048 | 15,278,000 | -15.40(-0.15%) |
Mar 23, 2004 | 10067 | 10177 | 10021 | 10064 | 14,582,000 | -1.20(-0.01%) |
Mar 22, 2004 | 10186 | 10186 | 9985 | 10065 | 14,523,000 | -121.80(-1.20%) |
Mar 19, 2004 | 10296 | 10355 | 10164 | 10187 | 14,574,000 | -109.20(-1.06%) |
Mar 18, 2004 | 10299 | 10355 | 10188 | 10296 | 13,692,000 | -4.50(-0.04%) |
Mar 17, 2004 | 10184 | 10357 | 10184 | 10300 | 14,901,000 | +115.60(+1.14%) |
Mar 16, 2004 | 10103 | 10253 | 10085 | 10185 | 15,007,000 | +81.80(+0.81%) |
Mar 15, 2004 | 10238 | 10253 | 10066 | 10103 | 16,006,000 | -137.20(-1.34%) |
Mar 12, 2004 | 10131 | 10282 | 10097 | 10240 | 13,885,000 | +111.70(+1.10%) |
Mar 11, 2004 | 10289 | 10356 | 10103 | 10128 | 18,899,000 | -168.50(-1.64%) |
Mar 10, 2004 | 10458 | 10523 | 10259 | 10297 | 16,484,000 | -160.10(-1.53%) |
Mar 09, 2004 | 10530 | 10567 | 10392 | 10457 | 14,994,000 | -72.50(-0.69%) |
Mar 08, 2004 | 10595 | 10678 | 10506 | 10530 | 12,544,000 | -66.00(-0.62%) |
Mar 05, 2004 | 10583 | 10681 | 10497 | 10596 | 13,982,000 | +7.50(+0.07%) |
Mar 04, 2004 | 10594 | 10645 | 10523 | 10588 | 12,658,000 | -5.10(-0.05%) |
Mar 03, 2004 | 10589 | 10651 | 10507 | 10593 | 13,345,000 | +1.60(+0.02%) |
Mar 02, 2004 | 10678 | 10714 | 10539 | 10592 | 14,760,000 | -86.60(-0.81%) |
Mar 01, 2004 | 10582 | 10720 | 10569 | 10678 | 14,971,000 | +94.20(+0.89%) |
Feb 27, 2004 | 10582 | 10690 | 10519 | 10584 | 15,404,000 | +3.80(+0.04%) |
Feb 26, 2004 | 10598 | 10653 | 10494 | 10580 | 13,839,000 | -21.50(-0.20%) |
Feb 25, 2004 | 10567 | 10661 | 10509 | 10602 | 13,607,000 | +35.20(+0.33%) |
Feb 24, 2004 | 10610 | 10681 | 10479 | 10566 | 15,436,000 | -43.20(-0.41%) |
Feb 23, 2004 | 10620 | 10712 | 10509 | 10610 | 13,804,000 | -9.40(-0.09%) |
Feb 20, 2004 | 10666 | 10723 | 10559 | 10619 | 14,796,000 | -45.70(-0.43%) |
Feb 19, 2004 | 10675 | 10795 | 10626 | 10665 | 15,628,000 | -7.30(-0.07%) |
Feb 18, 2004 | 10707 | 10764 | 10624 | 10672 | 13,824,000 | -42.90(-0.40%) |
Feb 17, 2004 | 10629 | 10762 | 10629 | 10715 | 13,965,000 | +87.10(+0.82%) |
Feb 13, 2004 | 10696 | 10756 | 10579 | 10628 | 13,292,000 | -66.30(-0.62%) |
Feb 12, 2004 | 10735 | 10775 | 10636 | 10694 | 14,643,000 | -43.60(-0.41%) |
Feb 11, 2004 | 10606 | 10779 | 10562 | 10738 | 16,993,000 | +123.90(+1.17%) |
Feb 10, 2004 | 10579 | 10667 | 10511 | 10614 | 14,039,000 | +34.80(+0.33%) |
Feb 09, 2004 | 10592 | 10635 | 10434 | 10579 | 13,035,000 | -14.00(-0.13%) |
Feb 06, 2004 | 10495 | 10635 | 10434 | 10593 | 14,776,000 | +97.50(+0.93%) |
Feb 05, 2004 | 10469 | 10566 | 10400 | 10496 | 15,666,000 | +24.80(+0.24%) |
Feb 04, 2004 | 10503 | 10568 | 10395 | 10471 | 16,348,000 | -34.50(-0.33%) |
Feb 03, 2004 | 10500 | 10572 | 10414 | 10505 | 14,769,000 | +6.00(+0.06%) |
Feb 02, 2004 | 10488 | 10614 | 10396 | 10499 | 15,992,000 | +11.10(+0.11%) |
Jan 30, 2004 | 10510 | 10551 | 10386 | 10488 | 16,350,000 | -22.20(-0.21%) |
Jan 29, 2004 | 10467 | 10612 | 10370 | 10510 | 19,219,000 | +41.90(+0.40%) |
Jan 28, 2004 | 10610 | 10703 | 10412 | 10468 | 18,420,000 | -141.50(-1.33%) |
Jan 27, 2004 | 10701 | 10749 | 10579 | 10610 | 16,731,000 | -92.60(-0.87%) |
Jan 26, 2004 | 10568 | 10725 | 10510 | 10702 | 14,806,000 | +134.20(+1.27%) |
Jan 23, 2004 | 10625 | 10692 | 10490 | 10568 | 15,612,000 | -54.90(-0.52%) |
Jan 22, 2004 | 10624 | 10717 | 10545 | 10623 | 16,937,000 | -0.40(-0.00%) |
Jan 21, 2004 | 10523 | 10666 | 10453 | 10624 | 17,576,000 | +94.90(+0.90%) |
Jan 20, 2004 | 10601 | 10677 | 10448 | 10529 | 16,982,000 | -71.80(-0.68%) |
Jan 16, 2004 | 10556 | 10667 | 10504 | 10600 | 17,211,000 | +46.70(+0.44%) |
Jan 15, 2004 | 10534 | 10639 | 10454 | 10554 | 16,950,000 | +15.40(+0.15%) |
Jan 14, 2004 | 10429 | 10574 | 10427 | 10538 | 15,146,000 | +111.20(+1.07%) |
Jan 13, 2004 | 10485 | 10539 | 10341 | 10427 | 15,959,000 | -58.00(-0.55%) |
Jan 12, 2004 | 10462 | 10543 | 10390 | 10485 | 15,102,000 | +26.30(+0.25%) |
Jan 09, 2004 | 10589 | 10604 | 10420 | 10459 | 17,207,000 | -133.50(-1.26%) |
Jan 08, 2004 | 10530 | 10652 | 10481 | 10592 | 18,684,000 | +63.40(+0.60%) |
Jan 07, 2004 | 10536 | 10588 | 10432 | 10529 | 17,049,000 | -9.70(-0.09%) |
Jan 06, 2004 | 10544 | 10584 | 10454 | 10539 | 14,945,000 | -5.40(-0.05%) |
Jan 05, 2004 | 10412 | 10576 | 10412 | 10544 | 15,782,000 | +134.30(+1.29%) |
Jan 02, 2004 | 10453 | 10555 | 10367 | 10410 | 11,532,000 | -44.10(-0.42%) |
Dec 31, 2003 | 10426 | 10494 | 10383 | 10454 | 10,275,000 | +28.90(+0.28%) |
Dec 30, 2003 | 10450 | 10493 | 10374 | 10425 | 10,126,000 | -25.00(-0.24%) |
Dec 29, 2003 | 10321 | 10458 | 10320 | 10450 | 10,588,000 | +125.30(+1.21%) |
Dec 26, 2003 | 10306 | 10369 | 10282 | 10325 | 3,560,700 | +19.50(+0.19%) |
Dec 24, 2003 | 10341 | 10366 | 10263 | 10305 | 5,180,600 | -36.10(-0.35%) |
Dec 23, 2003 | 10338 | 10422 | 10266 | 10341 | 11,453,000 | +3.30(+0.03%) |
Dec 22, 2003 | 10276 | 10371 | 10216 | 10338 | 12,517,000 | +59.80(+0.58%) |
Dec 19, 2003 | 10250 | 10345 | 10190 | 10278 | 16,573,000 | +30.10(+0.29%) |
Dec 18, 2003 | 10141 | 10279 | 10118 | 10248 | 15,799,000 | +102.80(+1.01%) |
Dec 17, 2003 | 10129 | 10187 | 10040 | 10145 | 14,417,000 | +15.70(+0.15%) |
Dec 16, 2003 | 10023 | 10173 | 9986 | 10130 | 15,479,000 | +106.80(+1.07%) |
Dec 15, 2003 | 10046 | 10181 | 9994 | 10023 | 15,208,000 | -19.40(-0.19%) |
Dec 12, 2003 | 10009 | 10092 | 9947 | 10042 | 12,231,000 | +34.00(+0.34%) |
Dec 11, 2003 | 9922 | 10057 | 9896 | 10008 | 14,411,000 | +86.34(+0.87%) |
Dec 10, 2003 | 9922 | 10000 | 9849 | 9922 | 14,440,000 | -1.56(-0.02%) |
Dec 09, 2003 | 9966 | 10049 | 9888 | 9923 | 14,655,000 | -41.85(-0.42%) |
Dec 08, 2003 | 9862 | 9997 | 9825 | 9965 | 12,189,000 | +102.59(+1.04%) |
Dec 05, 2003 | 9923 | 9954 | 9819 | 9863 | 12,659,000 | -68.14(-0.69%) |
Dec 04, 2003 | 9875 | 9978 | 9815 | 9931 | 14,631,000 | +57.40(+0.58%) |
Dec 03, 2003 | 9852 | 9974 | 9824 | 9873 | 14,417,000 | +19.78(+0.20%) |
Dec 02, 2003 | 9900 | 9937 | 9799 | 9854 | 13,832,000 | -45.41(-0.46%) |
Dec 01, 2003 | 9785 | 9943 | 9778 | 9899 | 13,750,000 | +116.59(+1.19%) |
Nov 28, 2003 | 9780 | 9832 | 9733 | 9782 | 4,872,200 | +2.89(+0.03%) |
Nov 26, 2003 | 9763 | 9838 | 9689 | 9780 | 10,977,000 | +15.63(+0.16%) |
Nov 25, 2003 | 9749 | 9822 | 9679 | 9764 | 13,337,000 | +16.15(+0.17%) |
Nov 24, 2003 | 9630 | 9789 | 9630 | 9748 | 13,028,000 | +119.26(+1.24%) |
Nov 21, 2003 | 9622 | 9693 | 9557 | 9629 | 12,738,000 | +9.11(+0.09%) |
Nov 20, 2003 | 9688 | 9756 | 9577 | 9619 | 13,267,000 | -71.04(-0.73%) |
Nov 19, 2003 | 9621 | 9732 | 9584 | 9690 | 13,262,000 | +66.30(+0.69%) |
Nov 18, 2003 | 9711 | 9792 | 9601 | 9624 | 13,543,000 | -86.67(-0.89%) |
Nov 17, 2003 | 9766 | 9775 | 9604 | 9711 | 13,743,000 | -57.85(-0.59%) |
Nov 14, 2003 | 9836 | 9919 | 9709 | 9769 | 13,561,000 | -69.26(-0.70%) |
Nov 13, 2003 | 9847 | 9896 | 9741 | 9838 | 13,830,000 | -10.89(-0.11%) |
Nov 12, 2003 | 9730 | 9883 | 9700 | 9849 | 13,493,000 | +111.04(+1.14%) |
Nov 11, 2003 | 9757 | 9801 | 9674 | 9738 | 11,625,000 | -18.74(-0.19%) |
Nov 10, 2003 | 9807 | 9861 | 9702 | 9757 | 12,436,000 | -53.26(-0.54%) |
Nov 07, 2003 | 9857 | 9946 | 9770 | 9810 | 14,405,000 | -47.18(-0.48%) |
Nov 06, 2003 | 9821 | 9889 | 9739 | 9857 | 14,539,000 | +36.14(+0.37%) |
Nov 05, 2003 | 9838 | 9884 | 9747 | 9821 | 14,018,000 | -18.00(-0.18%) |
Nov 04, 2003 | 9857 | 9906 | 9770 | 9839 | 14,176,000 | -19.63(-0.20%) |