Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2003 | 9802 | 9936 | 9793 | 9858 | 13,782,000 | +57.34(+0.59%) |
Oct 31, 2003 | 9787 | 9880 | 9746 | 9801 | 14,989,000 | +14.51(+0.15%) |
Oct 30, 2003 | 9772 | 9883 | 9719 | 9787 | 16,297,000 | +12.08(+0.12%) |
Oct 29, 2003 | 9747 | 9830 | 9663 | 9775 | 15,626,000 | +26.22(+0.27%) |
Oct 28, 2003 | 9610 | 9770 | 9593 | 9748 | 16,292,000 | +140.15(+1.46%) |
Oct 27, 2003 | 9585 | 9697 | 9554 | 9608 | 13,718,000 | +25.70(+0.27%) |
Oct 24, 2003 | 9601 | 9632 | 9463 | 9582 | 14,203,000 | -30.67(-0.32%) |
Oct 23, 2003 | 9597 | 9661 | 9518 | 9613 | 16,043,000 | +14.89(+0.16%) |
Oct 22, 2003 | 9742 | 9742 | 9552 | 9598 | 16,472,000 | -149.40(-1.53%) |
Oct 21, 2003 | 9778 | 9825 | 9698 | 9748 | 14,980,000 | -30.30(-0.31%) |
Oct 20, 2003 | 9722 | 9817 | 9665 | 9778 | 11,726,000 | +56.15(+0.58%) |
Oct 17, 2003 | 9792 | 9833 | 9680 | 9722 | 13,520,000 | -69.93(-0.71%) |
Oct 16, 2003 | 9799 | 9839 | 9679 | 9792 | 14,177,000 | -11.33(-0.12%) |
Oct 15, 2003 | 9824 | 9902 | 9732 | 9803 | 15,211,000 | -9.93(-0.10%) |
Oct 14, 2003 | 9763 | 9833 | 9697 | 9813 | 12,719,000 | +48.60(+0.50%) |
Oct 13, 2003 | 9676 | 9815 | 9676 | 9764 | 10,405,000 | +89.70(+0.93%) |
Oct 10, 2003 | 9683 | 9743 | 9622 | 9675 | 11,081,000 | -5.33(-0.06%) |
Oct 09, 2003 | 9633 | 9798 | 9617 | 9680 | 15,787,000 | +49.11(+0.51%) |
Oct 08, 2003 | 9653 | 9699 | 9571 | 9631 | 12,625,000 | -23.71(-0.25%) |
Oct 07, 2003 | 9593 | 9673 | 9513 | 9655 | 12,795,000 | +59.63(+0.62%) |
Oct 06, 2003 | 9572 | 9656 | 9524 | 9595 | 10,258,000 | +22.67(+0.24%) |
Oct 03, 2003 | 9493 | 9702 | 9493 | 9572 | 15,705,000 | +84.51(+0.89%) |
Oct 02, 2003 | 9465 | 9539 | 9398 | 9488 | 12,693,000 | +18.60(+0.20%) |
Oct 01, 2003 | 9275 | 9473 | 9275 | 9469 | 15,663,000 | +194.14(+2.09%) |
Sep 30, 2003 | 9378 | 9393 | 9199 | 9275 | 15,905,000 | -105.18(-1.12%) |
Sep 29, 2003 | 9314 | 9432 | 9260 | 9380 | 13,665,000 | +67.16(+0.72%) |
Sep 26, 2003 | 9342 | 9408 | 9258 | 9313 | 14,725,000 | -30.88(-0.33%) |
Sep 25, 2003 | 9426 | 9493 | 9311 | 9344 | 15,300,000 | -81.55(-0.87%) |
Sep 24, 2003 | 9576 | 9613 | 9401 | 9426 | 15,560,000 | -150.53(-1.57%) |
Sep 23, 2003 | 9536 | 9623 | 9479 | 9576 | 13,017,000 | +40.63(+0.43%) |
Sep 22, 2003 | 9642 | 9642 | 9468 | 9535 | 12,788,000 | -109.41(-1.13%) |
Sep 19, 2003 | 9662 | 9719 | 9583 | 9645 | 15,186,000 | -14.31(-0.15%) |
Sep 18, 2003 | 9544 | 9692 | 9513 | 9659 | 14,988,000 | +113.48(+1.19%) |
Sep 17, 2003 | 9566 | 9641 | 9510 | 9546 | 13,382,100 | -21.69(-0.23%) |
Sep 16, 2003 | 9449 | 9588 | 9427 | 9567 | 14,032,000 | +118.53(+1.25%) |
Sep 15, 2003 | 9471 | 9541 | 9396 | 9449 | 11,513,000 | -22.74(-0.24%) |
Sep 12, 2003 | 9457 | 9517 | 9349 | 9472 | 12,367,000 | +11.79(+0.12%) |
Sep 11, 2003 | 9415 | 9541 | 9374 | 9460 | 13,359,000 | +39.30(+0.42%) |
Sep 10, 2003 | 9505 | 9546 | 9373 | 9420 | 15,821,000 | -86.74(-0.91%) |
Sep 09, 2003 | 9585 | 9617 | 9460 | 9507 | 14,148,000 | -79.09(-0.83%) |
Sep 08, 2003 | 9503 | 9639 | 9492 | 9586 | 12,993,000 | +82.95(+0.87%) |
Sep 05, 2003 | 9590 | 9602 | 9442 | 9503 | 14,652,000 | -84.56(-0.88%) |
Sep 04, 2003 | 9569 | 9662 | 9493 | 9588 | 14,539,000 | +19.44(+0.20%) |
Sep 03, 2003 | 9522 | 9633 | 9466 | 9568 | 16,756,000 | +45.19(+0.47%) |
Sep 02, 2003 | 9417 | 9564 | 9357 | 9523 | 14,705,000 | +107.45(+1.14%) |
Aug 29, 2003 | 9373 | 9444 | 9321 | 9416 | 9,451,000 | +41.61(+0.44%) |
Aug 28, 2003 | 9334 | 9416 | 9246 | 9374 | 11,652,000 | +40.42(+0.43%) |
Aug 27, 2003 | 9340 | 9388 | 9280 | 9334 | 10,514,000 | -6.66(-0.07%) |
Aug 26, 2003 | 9316 | 9372 | 9204 | 9340 | 11,787,000 | +22.81(+0.24%) |
Aug 25, 2003 | 9349 | 9382 | 9243 | 9318 | 9,717,000 | -31.23(-0.33%) |
Aug 22, 2003 | 9436 | 9536 | 9323 | 9349 | 13,089,000 | -74.81(-0.79%) |
Aug 21, 2003 | 9400 | 9517 | 9346 | 9424 | 14,071,000 | +26.17(+0.28%) |
Aug 20, 2003 | 9420 | 9454 | 9324 | 9398 | 12,108,000 | -31.39(-0.33%) |
Aug 19, 2003 | 9412 | 9491 | 9315 | 9429 | 13,006,000 | +16.45(+0.17%) |
Aug 18, 2003 | 9321 | 9467 | 9309 | 9412 | 11,276,000 | +90.76(+0.97%) |
Aug 15, 2003 | 9309 | 9360 | 9253 | 9322 | 6,363,700 | +11.13(+0.12%) |
Aug 14, 2003 | 9272 | 9357 | 9193 | 9311 | 11,868,000 | +38.80(+0.42%) |
Aug 13, 2003 | 9304 | 9350 | 9213 | 9272 | 12,088,000 | -38.30(-0.41%) |
Aug 12, 2003 | 9218 | 9329 | 9163 | 9310 | 11,323,000 | +92.71(+1.01%) |
Aug 11, 2003 | 9190 | 9276 | 9124 | 9217 | 10,222,000 | +26.26(+0.29%) |
Aug 08, 2003 | 9127 | 9230 | 9098 | 9191 | 10,866,000 | +64.64(+0.71%) |
Aug 07, 2003 | 9060 | 9171 | 9004 | 9126 | 13,893,000 | +64.71(+0.71%) |
Aug 06, 2003 | 9033 | 9151 | 8964 | 9062 | 14,910,000 | +25.42(+0.28%) |
Aug 05, 2003 | 9185 | 9210 | 9025 | 9036 | 13,517,000 | -149.72(-1.63%) |
Aug 04, 2003 | 9154 | 9232 | 9034 | 9186 | 13,187,000 | +32.07(+0.35%) |
Aug 01, 2003 | 9233 | 9266 | 9100 | 9154 | 13,906,000 | -79.83(-0.86%) |
Jul 31, 2003 | 9199 | 9398 | 9184 | 9234 | 16,080,000 | +33.75(+0.37%) |
Jul 30, 2003 | 9204 | 9273 | 9132 | 9200 | 13,919,000 | -4.41(-0.05%) |
Jul 29, 2003 | 9268 | 9327 | 9136 | 9204 | 15,089,000 | -62.05(-0.67%) |
Jul 28, 2003 | 9285 | 9357 | 9183 | 9267 | 13,286,000 | -18.06(-0.19%) |
Jul 25, 2003 | 9114 | 9297 | 9062 | 9285 | 13,975,000 | +172.06(+1.89%) |
Jul 24, 2003 | 9197 | 9314 | 9093 | 9113 | 15,590,000 | -81.73(-0.89%) |
Jul 23, 2003 | 9159 | 9250 | 9065 | 9194 | 13,627,000 | +35.79(+0.39%) |
Jul 22, 2003 | 9099 | 9222 | 9009 | 9158 | 14,397,000 | +61.76(+0.68%) |
Jul 21, 2003 | 9188 | 9220 | 9025 | 9097 | 12,542,000 | -91.46(-1.00%) |
Jul 18, 2003 | 9052 | 9212 | 9034 | 9188 | 13,652,000 | +137.33(+1.52%) |
Jul 17, 2003 | 9089 | 9160 | 8969 | 9051 | 16,614,000 | -43.77(-0.48%) |
Jul 16, 2003 | 9134 | 9186 | 9005 | 9095 | 16,620,000 | -34.38(-0.38%) |
Jul 15, 2003 | 9179 | 9260 | 9055 | 9129 | 15,186,000 | -48.18(-0.52%) |
Jul 14, 2003 | 9126 | 9316 | 9126 | 9177 | 14,489,000 | +57.56(+0.63%) |
Jul 11, 2003 | 9036 | 9177 | 9009 | 9120 | 12,127,000 | +83.55(+0.92%) |
Jul 10, 2003 | 9155 | 9155 | 8978 | 9036 | 14,657,000 | -120.17(-1.31%) |
Jul 09, 2003 | 9222 | 9270 | 9078 | 9156 | 16,180,000 | -66.88(-0.73%) |
Jul 08, 2003 | 9213 | 9282 | 9122 | 9223 | 15,657,000 | +6.30(+0.07%) |
Jul 07, 2003 | 9074 | 9290 | 9074 | 9217 | 14,291,000 | +146.58(+1.62%) |
Jul 03, 2003 | 9141 | 9164 | 9014 | 9070 | 7,759,000 | -72.63(-0.79%) |
Jul 02, 2003 | 9044 | 9169 | 9025 | 9143 | 15,193,000 | +101.89(+1.13%) |
Jul 01, 2003 | 8984 | 9068 | 8844 | 9041 | 14,602,000 | +55.51(+0.62%) |
Jun 30, 2003 | 8991 | 9100 | 8935 | 8985 | 15,872,000 | -3.61(-0.04%) |
Jun 27, 2003 | 9080 | 9136 | 8938 | 8989 | 12,678,000 | -89.99(-0.99%) |
Jun 26, 2003 | 9011 | 9119 | 8954 | 9079 | 13,874,000 | +67.51(+0.75%) |
Jun 25, 2003 | 9110 | 9195 | 8984 | 9012 | 14,592,000 | -98.32(-1.08%) |
Jun 24, 2003 | 9071 | 9179 | 9020 | 9110 | 13,883,000 | +36.90(+0.41%) |
Jun 23, 2003 | 9199 | 9215 | 9004 | 9073 | 13,981,000 | -127.80(-1.39%) |
Jun 20, 2003 | 9181 | 9306 | 9149 | 9201 | 16,980,000 | +21.22(+0.23%) |
Jun 19, 2003 | 9294 | 9346 | 9134 | 9180 | 15,301,000 | -114.27(-1.23%) |
Jun 18, 2003 | 9323 | 9363 | 9185 | 9294 | 14,889,000 | -29.22(-0.31%) |
Jun 17, 2003 | 9320 | 9406 | 9235 | 9323 | 14,797,000 | +4.06(+0.04%) |
Jun 16, 2003 | 9118 | 9335 | 9118 | 9319 | 13,459,000 | +201.84(+2.21%) |
Jun 13, 2003 | 9198 | 9234 | 9043 | 9117 | 12,716,000 | -79.43(-0.86%) |
Jun 12, 2003 | 9184 | 9271 | 9089 | 9197 | 15,531,000 | +13.33(+0.15%) |
Jun 11, 2003 | 9049 | 9202 | 9010 | 9183 | 15,200,000 | +128.33(+1.42%) |
Jun 10, 2003 | 8981 | 9111 | 8946 | 9055 | 12,754,000 | +74.89(+0.83%) |
Jun 09, 2003 | 9061 | 9109 | 8910 | 8980 | 13,070,000 | -82.79(-0.91%) |
Jun 06, 2003 | 9046 | 9249 | 9009 | 9063 | 18,372,000 | +21.49(+0.24%) |
Jun 05, 2003 | 9037 | 9107 | 8905 | 9041 | 16,931,000 | +2.32(+0.03%) |
Jun 04, 2003 | 8920 | 9077 | 8883 | 9039 | 16,187,000 | +116.03(+1.30%) |
Jun 03, 2003 | 8898 | 8973 | 8824 | 8923 | 14,502,000 | +25.14(+0.28%) |
Jun 02, 2003 | 8851 | 9040 | 8834 | 8898 | 16,625,000 | +47.55(+0.54%) |
May 30, 2003 | 8711 | 8897 | 8711 | 8850 | 16,888,000 | +139.08(+1.60%) |
May 29, 2003 | 8787 | 8896 | 8658 | 8711 | 16,858,000 | -81.94(-0.93%) |
May 28, 2003 | 8782 | 8885 | 8722 | 8793 | 15,590,000 | +11.77(+0.13%) |
May 27, 2003 | 8601 | 8812 | 8524 | 8781 | 15,320,000 | +179.97(+2.09%) |
May 23, 2003 | 8594 | 8668 | 8514 | 8601 | 12,010,000 | +7.36(+0.09%) |
May 22, 2003 | 8517 | 8650 | 8495 | 8594 | 14,485,000 | +77.59(+0.91%) |
May 21, 2003 | 8486 | 8578 | 8390 | 8516 | 14,578,000 | +25.07(+0.30%) |
May 20, 2003 | 8494 | 8594 | 8395 | 8491 | 15,053,000 | -2.03(-0.02%) |
May 19, 2003 | 8677 | 8677 | 8456 | 8493 | 13,757,000 | -185.58(-2.14%) |
May 16, 2003 | 8710 | 8766 | 8614 | 8679 | 15,055,000 | -34.17(-0.39%) |
May 15, 2003 | 8649 | 8767 | 8614 | 8713 | 15,087,000 | +65.32(+0.76%) |
May 14, 2003 | 8673 | 8745 | 8576 | 8648 | 14,018,000 | -31.43(-0.36%) |
May 13, 2003 | 8723 | 8757 | 8611 | 8679 | 14,181,000 | -47.48(-0.54%) |
May 12, 2003 | 8604 | 8764 | 8544 | 8727 | 13,788,000 | +122.13(+1.42%) |
May 09, 2003 | 8493 | 8638 | 8483 | 8605 | 13,261,000 | +113.38(+1.34%) |
May 08, 2003 | 8559 | 8591 | 8436 | 8491 | 13,796,000 | -69.41(-0.81%) |
May 07, 2003 | 8585 | 8651 | 8495 | 8561 | 15,319,000 | -27.73(-0.32%) |
May 06, 2003 | 8531 | 8658 | 8487 | 8588 | 16,496,000 | +56.79(+0.67%) |
May 05, 2003 | 8583 | 8643 | 8473 | 8532 | 14,463,000 | -51.11(-0.60%) |
May 02, 2003 | 8453 | 8613 | 8389 | 8583 | 15,543,000 | +128.43(+1.52%) |
May 01, 2003 | 8478 | 8519 | 8329 | 8454 | 13,975,000 | -25.84(-0.30%) |
Apr 30, 2003 | 8501 | 8558 | 8402 | 8480 | 17,885,100 | -22.90(-0.27%) |
Apr 29, 2003 | 8473 | 8579 | 8415 | 8503 | 15,256,000 | +31.38(+0.37%) |
Apr 28, 2003 | 8307 | 8516 | 8290 | 8472 | 12,730,000 | +165.26(+1.99%) |
Apr 25, 2003 | 8439 | 8453 | 8259 | 8306 | 13,358,000 | -133.69(-1.58%) |
Apr 24, 2003 | 8512 | 8528 | 8363 | 8440 | 16,481,000 | -75.62(-0.89%) |
Apr 23, 2003 | 8485 | 8588 | 8399 | 8516 | 16,672,000 | +30.67(+0.36%) |
Apr 22, 2003 | 8326 | 8509 | 8238 | 8485 | 16,312,000 | +156.09(+1.87%) |
Apr 21, 2003 | 8337 | 8423 | 8271 | 8329 | 11,187,000 | -8.75(-0.10%) |
Apr 17, 2003 | 8256 | 8388 | 8173 | 8338 | 14,306,000 | +80.04(+0.97%) |
Apr 16, 2003 | 8406 | 8459 | 8217 | 8258 | 15,876,000 | -144.75(-1.72%) |
Apr 15, 2003 | 8348 | 8443 | 8251 | 8402 | 14,602,000 | +51.26(+0.61%) |
Apr 14, 2003 | 8204 | 8375 | 8176 | 8351 | 11,310,000 | +147.69(+1.80%) |
Apr 11, 2003 | 8223 | 8361 | 8157 | 8203 | 11,416,000 | -17.92(-0.22%) |
Apr 10, 2003 | 8199 | 8275 | 8110 | 8221 | 12,753,000 | +23.39(+0.29%) |
Apr 09, 2003 | 8299 | 8404 | 8175 | 8198 | 12,937,000 | -100.98(-1.22%) |
Apr 08, 2003 | 8299 | 8382 | 8222 | 8299 | 12,354,000 | -1.49(-0.02%) |
Apr 07, 2003 | 8284 | 8550 | 8272 | 8300 | 14,940,000 | +23.26(+0.28%) |
Apr 04, 2003 | 8241 | 8348 | 8177 | 8277 | 12,412,000 | +36.77(+0.45%) |
Apr 03, 2003 | 8286 | 8379 | 8199 | 8240 | 13,515,000 | -44.68(-0.54%) |
Apr 02, 2003 | 8071 | 8342 | 8071 | 8285 | 15,898,000 | +215.20(+2.67%) |
Apr 01, 2003 | 7993 | 8133 | 7947 | 8070 | 14,616,000 | +77.73(+0.97%) |
Mar 31, 2003 | 8143 | 8143 | 7904 | 7992 | 14,955,000 | -153.64(-1.89%) |
Mar 28, 2003 | 8199 | 8225 | 8071 | 8146 | 12,270,000 | -55.68(-0.68%) |
Mar 27, 2003 | 8226 | 8272 | 8085 | 8201 | 12,329,000 | -28.43(-0.35%) |
Mar 26, 2003 | 8280 | 8323 | 8166 | 8230 | 13,197,000 | -50.35(-0.61%) |
Mar 25, 2003 | 8217 | 8356 | 8156 | 8280 | 13,334,000 | +65.55(+0.80%) |
Mar 24, 2003 | 8515 | 8515 | 8167 | 8215 | 12,930,000 | -307.29(-3.61%) |
Mar 21, 2003 | 8290 | 8552 | 8290 | 8522 | 18,837,100 | +235.37(+2.84%) |
Mar 20, 2003 | 8265 | 8335 | 8123 | 8287 | 14,391,000 | +21.15(+0.26%) |
Mar 19, 2003 | 8193 | 8304 | 8116 | 8265 | 14,734,000 | +71.22(+0.87%) |
Mar 18, 2003 | 8143 | 8253 | 8058 | 8194 | 15,551,000 | +52.31(+0.64%) |
Mar 17, 2003 | 7858 | 8164 | 7764 | 8142 | 17,004,200 | +282.21(+3.59%) |
Mar 14, 2003 | 7822 | 7962 | 7761 | 7860 | 15,419,000 | +37.96(+0.49%) |
Mar 13, 2003 | 7555 | 7847 | 7555 | 7822 | 18,163,000 | +269.68(+3.57%) |
Mar 12, 2003 | 7518 | 7583 | 7397 | 7552 | 16,200,000 | +28.01(+0.37%) |
Mar 11, 2003 | 7569 | 7674 | 7488 | 7524 | 14,277,000 | -44.12(-0.58%) |
Mar 10, 2003 | 7739 | 7739 | 7546 | 7568 | 12,550,000 | -171.85(-2.22%) |
Mar 07, 2003 | 7672 | 7781 | 7536 | 7740 | 13,685,000 | +66.04(+0.86%) |
Mar 06, 2003 | 7775 | 7795 | 7625 | 7674 | 12,992,000 | -101.61(-1.31%) |
Mar 05, 2003 | 7702 | 7802 | 7640 | 7776 | 13,327,000 | +70.73(+0.92%) |
Mar 04, 2003 | 7838 | 7859 | 7689 | 7705 | 12,566,000 | -132.99(-1.70%) |
Mar 03, 2003 | 7890 | 7998 | 7809 | 7838 | 12,089,000 | -53.22(-0.67%) |
Feb 28, 2003 | 7886 | 7988 | 7827 | 7891 | 13,733,000 | +6.09(+0.08%) |
Feb 27, 2003 | 7808 | 7950 | 7774 | 7885 | 12,878,000 | +78.01(+1.00%) |
Feb 26, 2003 | 7907 | 7945 | 7768 | 7807 | 13,744,000 | -102.52(-1.30%) |
Feb 25, 2003 | 7856 | 7931 | 7701 | 7910 | 14,837,000 | +51.26(+0.65%) |
Feb 24, 2003 | 8017 | 8017 | 7828 | 7858 | 12,292,000 | -159.87(-1.99%) |
Feb 21, 2003 | 7916 | 8056 | 7844 | 8018 | 13,982,000 | +103.15(+1.30%) |
Feb 20, 2003 | 8003 | 8051 | 7858 | 7915 | 11,941,000 | -85.64(-1.07%) |
Feb 19, 2003 | 8034 | 8079 | 7914 | 8001 | 10,756,000 | -40.55(-0.50%) |
Feb 18, 2003 | 7909 | 8115 | 7909 | 8041 | 12,508,000 | +132.35(+1.67%) |
Feb 14, 2003 | 7751 | 7937 | 7705 | 7909 | 14,046,000 | +158.93(+2.05%) |
Feb 13, 2003 | 7757 | 7818 | 7603 | 7750 | 14,893,000 | -8.30(-0.11%) |
Feb 12, 2003 | 7836 | 7893 | 7720 | 7758 | 12,605,000 | -84.94(-1.08%) |
Feb 11, 2003 | 7921 | 8011 | 7799 | 7843 | 13,070,000 | -77.00(-0.97%) |
Feb 10, 2003 | 7866 | 7963 | 7778 | 7920 | 12,382,000 | +55.88(+0.71%) |
Feb 07, 2003 | 7932 | 8019 | 7811 | 7864 | 12,768,000 | -65.07(-0.82%) |
Feb 06, 2003 | 7982 | 8032 | 7856 | 7929 | 14,309,000 | -55.88(-0.70%) |
Feb 05, 2003 | 8014 | 8163 | 7950 | 7985 | 14,508,000 | -28.11(-0.35%) |
Feb 04, 2003 | 8105 | 8105 | 7916 | 8013 | 14,516,000 | -96.53(-1.19%) |