Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 93200 | 94100 | 93200 | 93300 | 100 | +300.00(+0.32%) |
Mar 30, 2004 | 92500 | 93000 | 92300 | 93000 | 200 | +710.00(+0.77%) |
Mar 29, 2004 | 91950 | 92290 | 91800 | 92290 | 100 | +590.00(+0.64%) |
Mar 26, 2004 | 91500 | 91800 | 91500 | 91700 | 100 | +500.00(+0.55%) |
Mar 25, 2004 | 91100 | 91500 | 91005 | 91200 | 100 | +10.00(+0.01%) |
Mar 24, 2004 | 91000 | 91200 | 91000 | 91190 | 100 | -18.00(-0.02%) |
Mar 23, 2004 | 92200 | 92200 | 91000 | 91208 | 200 | -792.00(-0.86%) |
Mar 22, 2004 | 92100 | 92100 | 91300 | 92000 | 200 | -300.00(-0.33%) |
Mar 19, 2004 | 92300 | 92900 | 92300 | 92300 | 200 | +500.00(+0.54%) |
Mar 18, 2004 | 92000 | 92230 | 91705 | 91800 | 100 | +0.00(+0.00%) |
Mar 17, 2004 | 92000 | 92300 | 91400 | 91800 | 300 | +290.00(+0.32%) |
Mar 16, 2004 | 92200 | 93100 | 91400 | 91510 | 200 | -490.00(-0.53%) |
Mar 15, 2004 | 91900 | 92100 | 91700 | 92000 | 200 | -150.00(-0.16%) |
Mar 12, 2004 | 92200 | 92400 | 92000 | 92150 | 300 | +250.00(+0.27%) |
Mar 11, 2004 | 93400 | 93400 | 91800 | 91900 | 400 | -1600.00(-1.71%) |
Mar 10, 2004 | 94900 | 94900 | 93200 | 93500 | 300 | -1290.00(-1.36%) |
Mar 09, 2004 | 94000 | 94800 | 94000 | 94790 | 400 | +790.00(+0.84%) |
Mar 08, 2004 | 94500 | 94800 | 94000 | 94000 | 300 | +1000.00(+1.08%) |
Mar 05, 2004 | 92000 | 94000 | 92000 | 93000 | 200 | +1000.00(+1.09%) |
Mar 04, 2004 | 91500 | 92000 | 90700 | 92000 | 200 | +200.00(+0.22%) |
Mar 03, 2004 | 92700 | 92700 | 91000 | 91800 | 300 | -1100.00(-1.18%) |
Mar 02, 2004 | 94100 | 94100 | 92900 | 92900 | 100 | -1100.00(-1.17%) |
Mar 01, 2004 | 94500 | 94500 | 93705 | 94000 | 100 | -500.00(-0.53%) |
Feb 27, 2004 | 94700 | 94800 | 94000 | 94500 | 300 | -200.00(-0.21%) |
Feb 26, 2004 | 95300 | 95400 | 94700 | 94700 | 200 | -500.00(-0.53%) |
Feb 25, 2004 | 95400 | 95700 | 95000 | 95200 | 200 | +140.00(+0.15%) |
Feb 24, 2004 | 94500 | 95300 | 94400 | 95060 | 500 | +660.00(+0.70%) |
Feb 23, 2004 | 93750 | 94500 | 93750 | 94400 | 200 | +825.00(+0.88%) |
Feb 20, 2004 | 93600 | 93700 | 93575 | 93575 | 100 | +475.00(+0.51%) |
Feb 19, 2004 | 92700 | 93100 | 92700 | 93100 | 100 | +410.00(+0.44%) |
Feb 18, 2004 | 92600 | 92845 | 92210 | 92690 | 200 | +690.00(+0.75%) |
Feb 17, 2004 | 92000 | 92100 | 91900 | 92000 | 300 | +100.00(+0.11%) |
Feb 13, 2004 | 91950 | 91950 | 91700 | 91900 | 100 | +300.00(+0.33%) |
Feb 12, 2004 | 92000 | 92000 | 91500 | 91600 | 300 | -500.00(-0.54%) |
Feb 11, 2004 | 92400 | 92400 | 92100 | 92100 | 100 | +100.00(+0.11%) |
Feb 10, 2004 | 90800 | 92200 | 90800 | 92000 | 300 | +1325.00(+1.46%) |
Feb 09, 2004 | 90200 | 90700 | 90200 | 90675 | 100 | +475.00(+0.53%) |
Feb 06, 2004 | 90200 | 90200 | 89800 | 90200 | 300 | +195.00(+0.22%) |
Feb 05, 2004 | 90695 | 90695 | 89900 | 90005 | 100 | -595.00(-0.66%) |
Feb 04, 2004 | 89900 | 90600 | 89900 | 90600 | 200 | -200.00(-0.22%) |
Feb 03, 2004 | 90000 | 91000 | 90000 | 90800 | 400 | +1050.00(+1.17%) |
Feb 02, 2004 | 89200 | 89750 | 89000 | 89750 | 100 | +260.00(+0.29%) |
Jan 30, 2004 | 88700 | 89490 | 88300 | 89490 | 400 | +790.00(+0.89%) |
Jan 29, 2004 | 89200 | 89200 | 88000 | 88700 | 600 | -600.00(-0.67%) |
Jan 28, 2004 | 89800 | 89800 | 88600 | 89300 | 500 | -500.00(-0.56%) |
Jan 27, 2004 | 90200 | 90200 | 89800 | 89800 | 400 | -560.00(-0.62%) |
Jan 26, 2004 | 90000 | 90500 | 89800 | 90360 | 300 | +770.00(+0.86%) |
Jan 23, 2004 | 88700 | 90200 | 88700 | 89590 | 500 | +1090.00(+1.23%) |
Jan 22, 2004 | 87600 | 88500 | 87400 | 88500 | 400 | +1100.00(+1.26%) |
Jan 21, 2004 | 86500 | 87500 | 86400 | 87400 | 500 | +750.00(+0.87%) |
Jan 20, 2004 | 86200 | 86900 | 86110 | 86650 | 400 | +450.00(+0.52%) |
Jan 16, 2004 | 86300 | 86300 | 86000 | 86200 | 200 | +600.00(+0.70%) |
Jan 15, 2004 | 86190 | 86190 | 85600 | 85600 | 160 | -405.00(-0.47%) |
Jan 14, 2004 | 86375 | 86375 | 86000 | 86005 | 150 | -85.00(-0.10%) |
Jan 13, 2004 | 85450 | 86100 | 85450 | 86090 | 130 | +640.00(+0.75%) |
Jan 12, 2004 | 85950 | 86100 | 85450 | 85450 | 240 | -524.00(-0.61%) |
Jan 09, 2004 | 85100 | 85974 | 85100 | 85974 | 190 | +974.00(+1.15%) |
Jan 08, 2004 | 85900 | 85900 | 85000 | 85000 | 570 | -1190.00(-1.38%) |
Jan 07, 2004 | 85995 | 86190 | 85995 | 86190 | 300 | +490.00(+0.57%) |
Jan 06, 2004 | 85000 | 85800 | 85000 | 85700 | 300 | +900.00(+1.06%) |
Jan 05, 2004 | 84800 | 84990 | 84600 | 84800 | 200 | +550.00(+0.65%) |
Jan 02, 2004 | 84250 | 84250 | 84000 | 84250 | 300 | +0.00(+0.00%) |
Dec 31, 2003 | 84500 | 84500 | 84200 | 84250 | 300 | -250.00(-0.30%) |
Dec 30, 2003 | 84700 | 84700 | 84300 | 84500 | 300 | +300.00(+0.36%) |
Dec 29, 2003 | 82800 | 84190 | 83300 | 84200 | 450 | +1400.00(+1.69%) |
Dec 26, 2003 | 82800 | 82800 | 82800 | 82800 | 30 | -200.00(-0.24%) |
Dec 24, 2003 | 82800 | 83000 | 82800 | 83000 | 50 | -300.00(-0.36%) |
Dec 23, 2003 | 83800 | 83800 | 83300 | 83300 | 230 | +400.00(+0.48%) |
Dec 22, 2003 | 83200 | 83200 | 82900 | 82900 | 80 | -500.00(-0.60%) |
Dec 19, 2003 | 82950 | 83400 | 82800 | 83400 | 350 | +800.00(+0.97%) |
Dec 18, 2003 | 82300 | 82500 | 82300 | 82600 | 570 | +375.00(+0.46%) |
Dec 17, 2003 | 82500 | 82500 | 82100 | 82225 | 160 | -675.00(-0.81%) |
Dec 16, 2003 | 83150 | 83150 | 82900 | 82900 | 150 | -600.00(-0.72%) |
Dec 15, 2003 | 84000 | 84000 | 83800 | 83500 | 220 | -100.00(-0.12%) |
Dec 12, 2003 | 83750 | 83750 | 83750 | 83600 | 350 | -300.00(-0.36%) |
Dec 11, 2003 | 83500 | 83900 | 83500 | 83900 | 100 | +200.00(+0.24%) |
Dec 10, 2003 | 83500 | 83900 | 83000 | 83700 | 400 | -100.00(-0.12%) |
Dec 09, 2003 | 84300 | 84300 | 83800 | 83800 | 190 | -100.00(-0.12%) |
Dec 08, 2003 | 84100 | 84100 | 83950 | 83900 | 210 | -195.00(-0.23%) |
Dec 05, 2003 | 84200 | 84300 | 83810 | 84095 | 190 | -195.00(-0.23%) |
Dec 04, 2003 | 84000 | 84300 | 84000 | 84290 | 60 | -110.00(-0.13%) |
Dec 03, 2003 | 84400 | 84400 | 84300 | 84400 | 130 | +210.00(+0.25%) |
Dec 02, 2003 | 83910 | 83910 | 83810 | 84190 | 240 | +190.00(+0.23%) |
Dec 01, 2003 | 84100 | 84500 | 84000 | 84000 | 280 | +250.00(+0.30%) |
Nov 28, 2003 | 84000 | 84200 | 83750 | 83750 | 90 | -60.00(-0.07%) |
Nov 26, 2003 | 84500 | 84500 | 83500 | 83810 | 190 | -490.00(-0.58%) |
Nov 25, 2003 | 84200 | 84300 | 84200 | 84300 | 190 | +810.00(+0.97%) |
Nov 24, 2003 | 83000 | 83590 | 83000 | 83490 | 270 | +840.00(+1.02%) |
Nov 21, 2003 | 82500 | 82500 | 82200 | 82650 | 330 | +450.00(+0.55%) |
Nov 20, 2003 | 82050 | 82200 | 82050 | 82200 | 150 | +100.00(+0.12%) |
Nov 19, 2003 | 81900 | 82100 | 81900 | 82100 | 230 | +200.00(+0.24%) |
Nov 18, 2003 | 81900 | 81900 | 81700 | 81900 | 310 | +200.00(+0.24%) |
Nov 17, 2003 | 80600 | 81700 | 80600 | 81700 | 210 | -90.00(-0.11%) |
Nov 14, 2003 | 80900 | 81790 | 80900 | 81790 | 300 | +990.00(+1.23%) |
Nov 13, 2003 | 80550 | 80900 | 80550 | 80800 | 200 | +50.00(+0.06%) |
Nov 12, 2003 | 80090 | 80750 | 80090 | 80750 | 240 | +650.00(+0.81%) |
Nov 11, 2003 | 79800 | 80100 | 79800 | 80100 | 250 | +100.00(+0.12%) |
Nov 10, 2003 | 80300 | 81400 | 79800 | 80000 | 580 | +0.00(+0.00%) |
Nov 07, 2003 | 79900 | 79900 | 79850 | 80000 | 310 | +0.00(+0.00%) |
Nov 06, 2003 | 80000 | 80300 | 80000 | 80000 | 300 | +0.00(+0.00%) |
Nov 05, 2003 | 79815 | 80400 | 79815 | 80000 | 400 | +800.00(+1.01%) |
Nov 04, 2003 | 79200 | 79200 | 79200 | 79200 | 190 | +200.00(+0.25%) |
Nov 03, 2003 | 78100 | 79000 | 78100 | 79000 | 240 | +1190.00(+1.53%) |
Oct 31, 2003 | 78000 | 78000 | 77810 | 77810 | 430 | +10.00(+0.01%) |
Oct 30, 2003 | 77800 | 77800 | 77800 | 77800 | 20 | +0.00(+0.00%) |
Oct 29, 2003 | 77990 | 77990 | 77600 | 77800 | 320 | +300.00(+0.39%) |
Oct 28, 2003 | 77100 | 77740 | 77100 | 77500 | 430 | +1000.00(+1.31%) |
Oct 27, 2003 | 77500 | 77900 | 76500 | 76500 | 400 | +300.00(+0.39%) |
Oct 24, 2003 | 75800 | 76500 | 75800 | 76200 | 300 | +450.00(+0.59%) |
Oct 23, 2003 | 75950 | 75960 | 75500 | 75750 | 200 | -200.00(-0.26%) |
Oct 22, 2003 | 76100 | 76100 | 75800 | 75950 | 0 | -550.00(-0.72%) |
Oct 21, 2003 | 76300 | 76300 | 76300 | 76500 | 120 | +595.00(+0.78%) |
Oct 20, 2003 | 76700 | 76700 | 75900 | 75905 | 280 | -1095.00(-1.42%) |
Oct 17, 2003 | 77700 | 77800 | 77100 | 77000 | 120 | -500.00(-0.65%) |
Oct 16, 2003 | 77300 | 77790 | 77300 | 77500 | 150 | +525.00(+0.68%) |
Oct 15, 2003 | 76600 | 76975 | 76600 | 76975 | 280 | +375.00(+0.49%) |
Oct 14, 2003 | 75990 | 76600 | 75900 | 76600 | 570 | +650.00(+0.86%) |
Oct 13, 2003 | 75895 | 75950 | 75895 | 75950 | 210 | +250.00(+0.33%) |
Oct 10, 2003 | 75675 | 75700 | 75675 | 75700 | 200 | +0.00(+0.00%) |
Oct 09, 2003 | 75900 | 75950 | 75700 | 75700 | 160 | +90.00(+0.12%) |
Oct 08, 2003 | 75750 | 75875 | 75574 | 75610 | 180 | +60.00(+0.08%) |
Oct 07, 2003 | 75600 | 75600 | 75400 | 75550 | 390 | -250.00(-0.33%) |
Oct 06, 2003 | 76000 | 76000 | 76000 | 75800 | 140 | -200.00(-0.26%) |
Oct 03, 2003 | 76200 | 76400 | 76000 | 76000 | 280 | +700.00(+0.93%) |
Oct 02, 2003 | 75350 | 75400 | 75150 | 75300 | 200 | -50.00(-0.07%) |
Oct 01, 2003 | 75200 | 75500 | 75200 | 75350 | 240 | +350.00(+0.47%) |
Sep 30, 2003 | 74900 | 75000 | 74650 | 75000 | 250 | -200.00(-0.27%) |
Sep 29, 2003 | 75300 | 75300 | 75200 | 75200 | 70 | +198.00(+0.26%) |
Sep 26, 2003 | 75210 | 75210 | 75000 | 75002 | 90 | -387.00(-0.51%) |
Sep 25, 2003 | 75389 | 75389 | 75389 | 75389 | 150 | +89.00(+0.12%) |
Sep 24, 2003 | 75500 | 75600 | 75300 | 75300 | 110 | -600.00(-0.79%) |
Sep 23, 2003 | 75990 | 75990 | 75500 | 75900 | 310 | +200.00(+0.26%) |
Sep 22, 2003 | 75500 | 75800 | 75500 | 75700 | 190 | -300.00(-0.39%) |
Sep 19, 2003 | 76300 | 76300 | 76000 | 76000 | 820 | +900.00(+1.20%) |
Sep 18, 2003 | 74800 | 75300 | 74800 | 75100 | 230 | +500.00(+0.67%) |
Sep 17, 2003 | 75300 | 75300 | 74400 | 74600 | 470 | -900.00(-1.19%) |
Sep 16, 2003 | 74750 | 75510 | 74700 | 75500 | 650 | +750.00(+1.00%) |
Sep 15, 2003 | 75000 | 75100 | 74300 | 74750 | 200 | -1050.00(-1.39%) |
Sep 12, 2003 | 75500 | 75800 | 75300 | 75800 | 100 | +0.00(+0.00%) |
Sep 11, 2003 | 75600 | 76000 | 75000 | 75800 | 400 | +200.00(+0.26%) |
Sep 10, 2003 | 75600 | 75700 | 75100 | 75600 | 200 | +0.00(+0.00%) |
Sep 09, 2003 | 75700 | 75900 | 75400 | 75600 | 600 | -100.00(-0.13%) |
Sep 08, 2003 | 75800 | 75800 | 75700 | 75700 | 100 | +201.00(+0.27%) |
Sep 05, 2003 | 75700 | 75700 | 75100 | 75499 | 200 | -101.00(-0.13%) |
Sep 04, 2003 | 75800 | 75800 | 75600 | 75600 | 100 | -200.00(-0.26%) |
Sep 03, 2003 | 75600 | 75900 | 75600 | 75800 | 400 | +200.00(+0.26%) |
Sep 02, 2003 | 76000 | 76000 | 75600 | 75600 | 200 | -175.00(-0.23%) |
Aug 29, 2003 | 75400 | 75800 | 75400 | 75775 | 300 | +0.00(+0.00%) |
Aug 28, 2003 | 75850 | 76000 | 75750 | 75775 | 100 | +175.00(+0.23%) |
Aug 27, 2003 | 76000 | 76000 | 75600 | 75600 | 100 | -375.00(-0.49%) |
Aug 26, 2003 | 75700 | 75975 | 75600 | 75975 | 200 | +375.00(+0.50%) |
Aug 25, 2003 | 76175 | 76175 | 75400 | 75600 | 100 | -600.00(-0.79%) |
Aug 22, 2003 | 76400 | 76400 | 76200 | 76200 | 400 | +0.00(+0.00%) |
Aug 21, 2003 | 76100 | 76310 | 75950 | 76200 | 300 | +0.00(+0.00%) |
Aug 20, 2003 | 75900 | 76200 | 75900 | 76200 | 500 | +300.00(+0.40%) |
Aug 19, 2003 | 75500 | 75900 | 75500 | 75900 | 700 | +400.00(+0.53%) |
Aug 18, 2003 | 75010 | 75500 | 75010 | 75500 | 700 | +500.00(+0.67%) |
Aug 15, 2003 | 75150 | 75305 | 74905 | 75000 | 100 | -300.00(-0.40%) |
Aug 14, 2003 | 75350 | 75400 | 74900 | 75300 | 600 | +200.00(+0.27%) |
Aug 13, 2003 | 75100 | 75400 | 75000 | 75100 | 400 | -400.00(-0.53%) |
Aug 12, 2003 | 75400 | 75500 | 74600 | 75500 | 400 | +700.00(+0.94%) |
Aug 11, 2003 | 74900 | 75900 | 74000 | 74800 | 1,600 | +2400.00(+3.31%) |
Aug 08, 2003 | 72200 | 72400 | 72150 | 72400 | 300 | +200.00(+0.28%) |
Aug 07, 2003 | 71900 | 72200 | 71900 | 72200 | 500 | +300.00(+0.42%) |
Aug 06, 2003 | 72200 | 72200 | 71810 | 71900 | 600 | +0.00(+0.00%) |
Aug 05, 2003 | 71950 | 72000 | 71700 | 71900 | 400 | -290.00(-0.40%) |
Aug 04, 2003 | 72000 | 72195 | 71990 | 72190 | 100 | +190.00(+0.26%) |
Aug 01, 2003 | 72000 | 72050 | 71900 | 72000 | 300 | -10.00(-0.01%) |
Jul 31, 2003 | 72400 | 72400 | 72000 | 72010 | 300 | -190.00(-0.26%) |
Jul 30, 2003 | 72500 | 72500 | 72000 | 72200 | 200 | -300.00(-0.41%) |
Jul 29, 2003 | 72000 | 72700 | 72000 | 72500 | 300 | +600.00(+0.83%) |
Jul 28, 2003 | 72000 | 72700 | 71900 | 71900 | 300 | +100.00(+0.14%) |
Jul 25, 2003 | 72000 | 72000 | 71800 | 71800 | 100 | -300.00(-0.42%) |
Jul 24, 2003 | 72000 | 72200 | 71900 | 72100 | 100 | +250.00(+0.35%) |
Jul 23, 2003 | 71300 | 71900 | 71300 | 71850 | 100 | +650.00(+0.91%) |
Jul 22, 2003 | 71100 | 71400 | 71000 | 71200 | 900 | +100.00(+0.14%) |
Jul 21, 2003 | 71510 | 71600 | 71100 | 71100 | 600 | -400.00(-0.56%) |
Jul 18, 2003 | 71800 | 72000 | 71500 | 71500 | 700 | -300.00(-0.42%) |
Jul 17, 2003 | 72000 | 72000 | 71800 | 71800 | 600 | -100.00(-0.14%) |
Jul 16, 2003 | 73000 | 73000 | 71900 | 71900 | 800 | -1100.00(-1.51%) |
Jul 15, 2003 | 74000 | 74000 | 73000 | 73000 | 200 | -1000.00(-1.35%) |
Jul 14, 2003 | 73500 | 74500 | 73500 | 74000 | 200 | +500.00(+0.68%) |
Jul 11, 2003 | 73490 | 73500 | 73490 | 73500 | 0 | +400.00(+0.55%) |
Jul 10, 2003 | 72500 | 73400 | 72500 | 73100 | 400 | +600.00(+0.83%) |
Jul 09, 2003 | 71300 | 72900 | 70900 | 72500 | 800 | +1300.00(+1.83%) |
Jul 08, 2003 | 72100 | 72200 | 71200 | 71200 | 1,500 | -800.00(-1.11%) |
Jul 07, 2003 | 72900 | 72900 | 71800 | 72000 | 700 | -100.00(-0.14%) |
Jul 03, 2003 | 72500 | 72500 | 72100 | 72100 | 200 | -500.00(-0.69%) |
Jul 02, 2003 | 72500 | 72600 | 72500 | 72600 | 500 | +100.00(+0.14%) |
Jul 01, 2003 | 72505 | 72900 | 72200 | 72500 | 400 | +0.00(+0.00%) |
Jun 30, 2003 | 73100 | 73400 | 72450 | 72500 | 830 | -500.00(-0.68%) |
Jun 27, 2003 | 73500 | 73500 | 72900 | 73000 | 300 | -700.00(-0.95%) |
Jun 26, 2003 | 74200 | 74200 | 73600 | 73700 | 100 | +0.00(+0.00%) |
Jun 25, 2003 | 75050 | 75200 | 73700 | 73700 | 200 | -1300.00(-1.73%) |
Jun 24, 2003 | 74800 | 75500 | 74800 | 75000 | 800 | +100.00(+0.13%) |
Jun 23, 2003 | 74990 | 74990 | 74500 | 74900 | 200 | +50.00(+0.07%) |
Jun 20, 2003 | 74800 | 74900 | 74800 | 74850 | 100 | -50.00(-0.07%) |
Jun 19, 2003 | 74995 | 74995 | 74600 | 74900 | 400 | -95.00(-0.13%) |
Jun 18, 2003 | 74450 | 74995 | 74300 | 74995 | 500 | +595.00(+0.80%) |
Jun 17, 2003 | 74450 | 74450 | 74000 | 74400 | 500 | +400.00(+0.54%) |
Jun 16, 2003 | 73700 | 74200 | 73700 | 74000 | 200 | +700.00(+0.95%) |
Jun 13, 2003 | 72300 | 73300 | 72250 | 73300 | 600 | +900.00(+1.24%) |
Jun 12, 2003 | 72300 | 72800 | 72300 | 72400 | 300 | +400.00(+0.56%) |
Jun 11, 2003 | 72000 | 72290 | 72000 | 72000 | 400 | +0.00(+0.00%) |
Jun 10, 2003 | 72000 | 72210 | 72000 | 72000 | 300 | +300.00(+0.42%) |
Jun 09, 2003 | 72000 | 72500 | 71600 | 71700 | 100 | -300.00(-0.42%) |
Jun 06, 2003 | 72000 | 72200 | 71990 | 72000 | 300 | +0.00(+0.00%) |
Jun 05, 2003 | 72300 | 72400 | 72000 | 72000 | 200 | -800.00(-1.10%) |
Jun 04, 2003 | 72700 | 73200 | 72700 | 72800 | 200 | +300.00(+0.41%) |
Jun 03, 2003 | 71500 | 72700 | 71500 | 72500 | 300 | +1400.00(+1.97%) |
Jun 02, 2003 | 71000 | 71500 | 70850 | 71100 | 800 | +100.00(+0.14%) |
May 30, 2003 | 72100 | 72200 | 70700 | 71000 | 900 | -700.00(-0.98%) |
May 29, 2003 | 72650 | 72700 | 71700 | 71700 | 400 | -1100.00(-1.51%) |
May 28, 2003 | 73200 | 73500 | 72600 | 72800 | 500 | -900.00(-1.22%) |
May 27, 2003 | 73900 | 74200 | 73700 | 73700 | 200 | -150.00(-0.20%) |
May 23, 2003 | 73400 | 74100 | 73300 | 73850 | 400 | +450.00(+0.61%) |
May 22, 2003 | 73100 | 73400 | 73100 | 73400 | 200 | +410.00(+0.56%) |
May 21, 2003 | 73000 | 73200 | 72800 | 72990 | 200 | -410.00(-0.56%) |
May 20, 2003 | 73600 | 73600 | 73300 | 73400 | 200 | -90.00(-0.12%) |
May 19, 2003 | 73500 | 73500 | 72900 | 73490 | 200 | -60.00(-0.08%) |
May 16, 2003 | 73900 | 73900 | 73550 | 73550 | 100 | -50.00(-0.07%) |
May 15, 2003 | 73600 | 74000 | 73600 | 73600 | 300 | +0.00(+0.00%) |
May 14, 2003 | 73890 | 73900 | 73600 | 73600 | 100 | -200.00(-0.27%) |
May 13, 2003 | 73800 | 74100 | 73700 | 73800 | 200 | -200.00(-0.27%) |
May 12, 2003 | 73200 | 74200 | 73200 | 74000 | 400 | +1300.00(+1.79%) |
May 09, 2003 | 72800 | 73000 | 72000 | 72700 | 400 | +100.00(+0.14%) |
May 08, 2003 | 73990 | 73990 | 72600 | 72600 | 200 | -1300.00(-1.76%) |
May 07, 2003 | 73700 | 73990 | 73200 | 73900 | 300 | +400.00(+0.54%) |
May 06, 2003 | 73000 | 73890 | 72900 | 73500 | 400 | +700.00(+0.96%) |
May 05, 2003 | 71400 | 72800 | 71400 | 72800 | 1,100 | +2400.00(+3.41%) |
May 02, 2003 | 69700 | 70600 | 69700 | 70400 | 400 | +600.00(+0.86%) |
May 01, 2003 | 70100 | 70400 | 69750 | 69800 | 900 | -15.00(-0.02%) |
Apr 30, 2003 | 70300 | 70500 | 69500 | 69815 | 700 | -485.00(-0.69%) |
Apr 29, 2003 | 70600 | 70900 | 70200 | 70300 | 200 | -200.00(-0.28%) |
Apr 28, 2003 | 71100 | 71100 | 70300 | 70500 | 300 | -150.00(-0.21%) |
Apr 25, 2003 | 71800 | 71800 | 70450 | 70650 | 300 | -1300.00(-1.81%) |
Apr 24, 2003 | 72900 | 72900 | 71950 | 71950 | 300 | -750.00(-1.03%) |
Apr 23, 2003 | 73500 | 73500 | 72500 | 72700 | 200 | -700.00(-0.95%) |
Apr 22, 2003 | 72200 | 73600 | 72200 | 73400 | 1,000 | +1250.00(+1.73%) |
Apr 21, 2003 | 72100 | 72400 | 71900 | 72150 | 200 | +250.00(+0.35%) |
Apr 17, 2003 | 70800 | 72000 | 70800 | 71900 | 100 | +900.00(+1.27%) |
Apr 16, 2003 | 70900 | 72100 | 70900 | 71000 | 300 | +500.00(+0.71%) |
Apr 15, 2003 | 71100 | 71200 | 70500 | 70500 | 300 | -490.00(-0.69%) |
Apr 14, 2003 | 69990 | 71500 | 69800 | 70990 | 300 | +990.00(+1.41%) |
Apr 11, 2003 | 69850 | 70000 | 69100 | 70000 | 400 | +285.00(+0.41%) |
Apr 10, 2003 | 69600 | 69800 | 69600 | 69715 | 200 | +115.00(+0.17%) |
Apr 09, 2003 | 69300 | 69700 | 69300 | 69600 | 200 | +300.00(+0.43%) |
Apr 08, 2003 | 68900 | 69500 | 68900 | 69300 | 200 | -100.00(-0.14%) |
Apr 07, 2003 | 70000 | 70500 | 69200 | 69400 | 500 | +200.00(+0.29%) |
Apr 04, 2003 | 69200 | 69500 | 69000 | 69200 | 300 | +400.00(+0.58%) |
Apr 03, 2003 | 69900 | 69900 | 68000 | 68800 | 200 | -900.00(-1.29%) |
Apr 02, 2003 | 66800 | 69700 | 66800 | 69700 | 500 | +4200.00(+6.41%) |