Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3109 | 3129 | 3104 | 3125 | 8,885,800 | +5.64(+0.18%) |
Mar 30, 2005 | 3127 | 3129 | 3113 | 3119 | 6,343,800 | +0.00(+0.00%) |
Mar 29, 2005 | 3127 | 3129 | 3113 | 3119 | 0 | -9.12(-0.29%) |
Mar 28, 2005 | 3128 | 3128 | 3128 | 3128 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 3072 | 3129 | 3071 | 3128 | 10,097,400 | +59.78(+1.95%) |
Mar 24, 2005 | 3066 | 3077 | 3053 | 3069 | 7,759,400 | -16.02(-0.52%) |
Mar 23, 2005 | 3097 | 3097 | 3072 | 3085 | 8,006,000 | -8.84(-0.29%) |
Mar 22, 2005 | 3094 | 3102 | 3090 | 3094 | 3,944,600 | +0.00(+0.00%) |
Mar 21, 2005 | 3094 | 3102 | 3090 | 3094 | 0 | +2.63(+0.09%) |
Mar 19, 2005 | 3080 | 3097 | 3076 | 3091 | 7,964,200 | +15.05(+0.49%) |
Mar 18, 2005 | 3087 | 3087 | 3067 | 3076 | 6,411,400 | -0.18(-0.01%) |
Mar 17, 2005 | 3095 | 3103 | 3076 | 3076 | 9,606,800 | -20.53(-0.66%) |
Mar 16, 2005 | 3090 | 3098 | 3083 | 3097 | 6,941,800 | +15.53(+0.50%) |
Mar 15, 2005 | 3096 | 3104 | 3078 | 3081 | 5,768,200 | +0.00(+0.00%) |
Mar 14, 2005 | 3096 | 3104 | 3078 | 3081 | 0 | -17.92(-0.58%) |
Mar 12, 2005 | 3103 | 3115 | 3098 | 3099 | 6,744,200 | +0.74(+0.02%) |
Mar 11, 2005 | 3124 | 3124 | 3096 | 3098 | 11,652,000 | -35.40(-1.13%) |
Mar 10, 2005 | 3158 | 3165 | 3127 | 3134 | 8,505,400 | -18.83(-0.60%) |
Mar 09, 2005 | 3153 | 3156 | 3143 | 3152 | 10,174,000 | -0.64(-0.02%) |
Mar 08, 2005 | 3131 | 3153 | 3129 | 3153 | 7,307,600 | +0.00(+0.00%) |
Mar 07, 2005 | 3131 | 3153 | 3129 | 3153 | 0 | +31.46(+1.01%) |
Mar 05, 2005 | 3095 | 3125 | 3093 | 3122 | 9,305,000 | +30.68(+0.99%) |
Mar 04, 2005 | 3095 | 3102 | 3091 | 3091 | 11,323,400 | -6.68(-0.22%) |
Mar 03, 2005 | 3121 | 3122 | 3094 | 3098 | 16,663,800 | -20.10(-0.64%) |
Mar 02, 2005 | 3101 | 3122 | 3099 | 3118 | 13,978,000 | +11.22(+0.36%) |
Mar 01, 2005 | 3075 | 3109 | 3074 | 3107 | 9,931,000 | +0.00(+0.00%) |
Feb 28, 2005 | 3075 | 3109 | 3074 | 3107 | 0 | +36.48(+1.19%) |
Feb 26, 2005 | 3062 | 3071 | 3060 | 3070 | 11,028,600 | +21.54(+0.71%) |
Feb 25, 2005 | 3051 | 3057 | 3046 | 3049 | 6,408,800 | -5.04(-0.17%) |
Feb 24, 2005 | 3058 | 3064 | 3042 | 3054 | 6,761,600 | -24.39(-0.79%) |
Feb 23, 2005 | 3090 | 3092 | 3059 | 3078 | 7,203,200 | -15.65(-0.51%) |
Feb 22, 2005 | 3114 | 3116 | 3089 | 3094 | 1,996,000 | +0.00(+0.00%) |
Feb 21, 2005 | 3114 | 3116 | 3089 | 3094 | 0 | -22.08(-0.71%) |
Feb 19, 2005 | 3113 | 3118 | 3105 | 3116 | 6,379,000 | +0.59(+0.02%) |
Feb 18, 2005 | 3120 | 3122 | 3110 | 3115 | 5,292,600 | -6.53(-0.21%) |
Feb 17, 2005 | 3122 | 3129 | 3112 | 3122 | 6,404,600 | -7.23(-0.23%) |
Feb 16, 2005 | 3103 | 3129 | 3099 | 3129 | 7,736,600 | +27.28(+0.88%) |
Feb 15, 2005 | 3107 | 3111 | 3092 | 3102 | 4,754,200 | +0.00(+0.00%) |
Feb 14, 2005 | 3107 | 3111 | 3092 | 3102 | 0 | -10.70(-0.34%) |
Feb 12, 2005 | 3089 | 3112 | 3079 | 3112 | 6,036,400 | +34.58(+1.12%) |
Feb 11, 2005 | 3083 | 3088 | 3078 | 3078 | 5,940,800 | -7.44(-0.24%) |
Feb 10, 2005 | 3086 | 3089 | 3080 | 3085 | 7,591,200 | +3.67(+0.12%) |
Feb 09, 2005 | 3076 | 3086 | 3072 | 3081 | 6,862,200 | +7.94(+0.26%) |
Feb 08, 2005 | 3077 | 3082 | 3068 | 3074 | 7,247,000 | +0.00(+0.00%) |
Feb 07, 2005 | 3077 | 3082 | 3068 | 3074 | 0 | +6.39(+0.21%) |
Feb 05, 2005 | 3046 | 3067 | 3045 | 3067 | 7,523,800 | +23.65(+0.78%) |
Feb 04, 2005 | 3031 | 3047 | 3025 | 3043 | 9,025,800 | +16.08(+0.53%) |
Feb 03, 2005 | 3012 | 3029 | 3008 | 3027 | 9,556,600 | +16.83(+0.56%) |
Feb 02, 2005 | 3004 | 3011 | 2995 | 3011 | 9,413,400 | +12.97(+0.43%) |
Feb 01, 2005 | 2988 | 3000 | 2985 | 2998 | 9,682,400 | +0.00(+0.00%) |
Jan 31, 2005 | 2988 | 3000 | 2985 | 2998 | 0 | +12.29(+0.41%) |
Jan 29, 2005 | 3004 | 3011 | 2983 | 2985 | 11,087,400 | -20.10(-0.67%) |
Jan 28, 2005 | 3013 | 3013 | 2989 | 3005 | 6,841,600 | -3.17(-0.11%) |
Jan 27, 2005 | 2989 | 3009 | 2989 | 3009 | 7,906,400 | +8.25(+0.27%) |
Jan 26, 2005 | 2965 | 3000 | 2963 | 3000 | 7,434,200 | +29.10(+0.98%) |
Jan 25, 2005 | 2971 | 2974 | 2958 | 2971 | 6,065,600 | +0.00(+0.00%) |
Jan 24, 2005 | 2971 | 2974 | 2958 | 2971 | 0 | -7.95(-0.27%) |
Jan 22, 2005 | 2963 | 2979 | 2961 | 2979 | 6,988,200 | +16.78(+0.57%) |
Jan 21, 2005 | 2964 | 2969 | 2949 | 2962 | 711,400 | -4.89(-0.16%) |
Jan 20, 2005 | 2973 | 2985 | 2965 | 2967 | 7,364,600 | -2.20(-0.07%) |
Jan 19, 2005 | 2971 | 2971 | 2954 | 2969 | 5,381,400 | -5.28(-0.18%) |
Jan 18, 2005 | 2967 | 2975 | 2962 | 2975 | 5,380,800 | +0.00(+0.00%) |
Jan 17, 2005 | 2967 | 2975 | 2962 | 2975 | 0 | +15.98(+0.54%) |
Jan 15, 2005 | 2954 | 2962 | 2943 | 2959 | 9,170,400 | -0.93(-0.03%) |
Jan 14, 2005 | 2975 | 2976 | 2952 | 2960 | 7,094,800 | -14.20(-0.48%) |
Jan 13, 2005 | 2985 | 2987 | 2967 | 2974 | 6,579,200 | -6.31(-0.21%) |
Jan 12, 2005 | 3014 | 3014 | 2980 | 2980 | 6,632,600 | -21.01(-0.70%) |
Jan 11, 2005 | 3007 | 3010 | 2996 | 3001 | 5,649,400 | +0.00(+0.00%) |
Jan 10, 2005 | 3007 | 3010 | 2996 | 3001 | 0 | -1.41(-0.05%) |
Jan 08, 2005 | 3000 | 3013 | 2996 | 3003 | 8,510,400 | +10.22(+0.34%) |
Jan 07, 2005 | 2978 | 2999 | 2975 | 2992 | 7,060,800 | +20.64(+0.69%) |
Jan 06, 2005 | 2975 | 2986 | 2971 | 2972 | 8,188,200 | -15.30(-0.51%) |
Jan 05, 2005 | 2969 | 2995 | 2966 | 2987 | 7,860,600 | +17.73(+0.60%) |
Jan 04, 2005 | 2936 | 2972 | 2935 | 2969 | 4,662,800 | +0.00(+0.00%) |
Jan 03, 2005 | 2936 | 2972 | 2935 | 2969 | 0 | +36.74(+1.25%) |
Jan 01, 2005 | 2937 | 2937 | 2928 | 2933 | 1,308,600 | -1.10(-0.04%) |
Dec 31, 2004 | 2935 | 2936 | 2928 | 2934 | 2,077,600 | +0.38(+0.01%) |
Dec 30, 2004 | 2938 | 2942 | 2929 | 2933 | 2,993,600 | -4.96(-0.17%) |
Dec 29, 2004 | 2939 | 2944 | 2930 | 2938 | 3,197,000 | -5.47(-0.19%) |
Dec 28, 2004 | 2936 | 2946 | 2935 | 2944 | 3,031,800 | +0.00(+0.00%) |
Dec 27, 2004 | 2936 | 2946 | 2935 | 2944 | 0 | +3.39(+0.12%) |
Dec 25, 2004 | 2942 | 2950 | 2938 | 2940 | 1,756,200 | -4.47(-0.15%) |
Dec 24, 2004 | 2954 | 2957 | 2937 | 2945 | 8,887,000 | -5.25(-0.18%) |
Dec 23, 2004 | 2934 | 2956 | 2932 | 2950 | 6,329,800 | +18.62(+0.64%) |
Dec 22, 2004 | 2920 | 2931 | 2907 | 2931 | 5,970,200 | +9.18(+0.31%) |
Dec 21, 2004 | 2912 | 2928 | 2912 | 2922 | 7,157,400 | +0.00(+0.00%) |
Dec 20, 2004 | 2912 | 2928 | 2912 | 2922 | 0 | +6.99(+0.24%) |
Dec 18, 2004 | 2937 | 2937 | 2914 | 2915 | 9,539,200 | -18.29(-0.62%) |
Dec 17, 2004 | 2928 | 2938 | 2924 | 2934 | 7,499,800 | +6.24(+0.21%) |
Dec 16, 2004 | 2926 | 2932 | 2923 | 2927 | 7,335,600 | +0.97(+0.03%) |
Dec 15, 2004 | 2926 | 2928 | 2920 | 2926 | 5,367,400 | +4.41(+0.15%) |
Dec 14, 2004 | 2900 | 2922 | 2897 | 2922 | 5,825,600 | +0.00(+0.00%) |
Dec 13, 2004 | 2900 | 2922 | 2897 | 2922 | 0 | +20.98(+0.72%) |
Dec 11, 2004 | 2903 | 2906 | 2891 | 2901 | 7,537,000 | +3.05(+0.11%) |
Dec 10, 2004 | 2902 | 2909 | 2887 | 2898 | 5,475,600 | -8.44(-0.29%) |
Dec 09, 2004 | 2899 | 2915 | 2897 | 2906 | 7,335,000 | -4.81(-0.17%) |
Dec 08, 2004 | 2892 | 2918 | 2892 | 2911 | 6,273,800 | +16.59(+0.57%) |
Dec 07, 2004 | 2884 | 2898 | 2874 | 2895 | 4,762,200 | +0.00(+0.00%) |
Dec 06, 2004 | 2884 | 2898 | 2874 | 2895 | 0 | -0.45(-0.02%) |
Dec 04, 2004 | 2905 | 2910 | 2887 | 2895 | 5,615,400 | -10.39(-0.36%) |
Dec 03, 2004 | 2888 | 2908 | 2887 | 2905 | 6,968,000 | +19.47(+0.67%) |
Dec 02, 2004 | 2852 | 2886 | 2848 | 2886 | 7,765,000 | +35.03(+1.23%) |
Dec 01, 2004 | 2869 | 2869 | 2845 | 2851 | 7,789,200 | -15.91(-0.55%) |
Nov 30, 2004 | 2870 | 2890 | 2867 | 2867 | 5,498,600 | +0.00(+0.00%) |
Nov 29, 2004 | 2870 | 2890 | 2867 | 2867 | 0 | -14.52(-0.50%) |
Nov 27, 2004 | 2871 | 2882 | 2863 | 2881 | 4,802,400 | +5.91(+0.21%) |
Nov 26, 2004 | 2873 | 2883 | 2866 | 2875 | 6,768,600 | +3.22(+0.11%) |
Nov 25, 2004 | 2876 | 2883 | 2866 | 2872 | 8,578,800 | +13.29(+0.46%) |
Nov 24, 2004 | 2869 | 2882 | 2859 | 2859 | 9,944,000 | -2.57(-0.09%) |
Nov 23, 2004 | 2859 | 2867 | 2853 | 2862 | 9,535,600 | +0.00(+0.00%) |
Nov 22, 2004 | 2859 | 2867 | 2853 | 2862 | 0 | -0.87(-0.03%) |
Nov 20, 2004 | 2839 | 2880 | 2839 | 2862 | 17,849,600 | +21.41(+0.75%) |
Nov 19, 2004 | 2832 | 2849 | 2829 | 2841 | 10,889,600 | -0.08(-0.00%) |
Nov 18, 2004 | 2828 | 2841 | 2817 | 2841 | 8,095,600 | +10.57(+0.37%) |
Nov 17, 2004 | 2854 | 2854 | 2826 | 2830 | 6,720,800 | -20.85(-0.73%) |
Nov 16, 2004 | 2865 | 2868 | 2851 | 2851 | 6,089,800 | +0.00(+0.00%) |
Nov 15, 2004 | 2865 | 2868 | 2851 | 2851 | 0 | -10.96(-0.38%) |
Nov 13, 2004 | 2874 | 2874 | 2861 | 2862 | 6,270,200 | -8.37(-0.29%) |
Nov 12, 2004 | 2853 | 2872 | 2847 | 2871 | 4,730,600 | +20.92(+0.73%) |
Nov 11, 2004 | 2840 | 2853 | 2838 | 2850 | 8,083,800 | +16.06(+0.57%) |
Nov 10, 2004 | 2824 | 2834 | 2819 | 2834 | 6,258,400 | +3.78(+0.13%) |
Nov 09, 2004 | 2846 | 2846 | 2821 | 2830 | 5,305,400 | +0.00(+0.00%) |
Nov 08, 2004 | 2846 | 2846 | 2821 | 2830 | 0 | -9.07(-0.32%) |
Nov 06, 2004 | 2842 | 2853 | 2836 | 2839 | 7,635,400 | +11.39(+0.40%) |
Nov 05, 2004 | 2846 | 2846 | 2813 | 2828 | 6,663,000 | -12.86(-0.45%) |
Nov 04, 2004 | 2834 | 2844 | 2831 | 2840 | 8,118,600 | +12.35(+0.44%) |
Nov 03, 2004 | 2810 | 2828 | 2810 | 2828 | 6,632,400 | +19.51(+0.69%) |
Nov 02, 2004 | 2783 | 2810 | 2781 | 2809 | 4,039,600 | +0.00(+0.00%) |
Nov 01, 2004 | 2783 | 2810 | 2781 | 2809 | 0 | +23.15(+0.83%) |
Oct 29, 2004 | 2780 | 2793 | 2780 | 2785 | 6,119,600 | -0.40(-0.01%) |
Oct 28, 2004 | 2764 | 2786 | 2763 | 2786 | 7,757,400 | +26.93(+0.98%) |
Oct 27, 2004 | 2740 | 2759 | 2736 | 2759 | 4,923,200 | +26.63(+0.97%) |
Oct 26, 2004 | 2733 | 2738 | 2725 | 2732 | 5,430,000 | +1.71(+0.06%) |
Oct 25, 2004 | 2741 | 2741 | 2728 | 2731 | 5,059,600 | -35.29(-1.28%) |
Oct 22, 2004 | 2760 | 2772 | 2758 | 2766 | 4,885,400 | +1.75(+0.06%) |
Oct 21, 2004 | 2760 | 2765 | 2745 | 2764 | 5,412,400 | +8.33(+0.30%) |
Oct 20, 2004 | 2761 | 2761 | 2747 | 2756 | 6,939,200 | -12.49(-0.45%) |
Oct 19, 2004 | 2759 | 2778 | 2759 | 2768 | 6,252,000 | +15.46(+0.56%) |
Oct 18, 2004 | 2743 | 2754 | 2735 | 2753 | 4,643,400 | +9.26(+0.34%) |
Oct 15, 2004 | 2742 | 2747 | 2731 | 2744 | 5,425,000 | -4.07(-0.15%) |
Oct 14, 2004 | 2743 | 2755 | 2737 | 2748 | 6,883,200 | -4.88(-0.18%) |
Oct 13, 2004 | 2739 | 2760 | 2739 | 2753 | 6,934,200 | +21.52(+0.79%) |
Oct 12, 2004 | 2754 | 2757 | 2720 | 2731 | 5,117,200 | -28.17(-1.02%) |
Oct 11, 2004 | 2752 | 2762 | 2752 | 2759 | 5,107,000 | -0.46(-0.02%) |
Oct 08, 2004 | 2763 | 2778 | 2751 | 2760 | 0 | -12.22(-0.44%) |
Oct 07, 2004 | 2778 | 2787 | 2772 | 2772 | 0 | -3.36(-0.12%) |
Oct 06, 2004 | 2765 | 2775 | 2756 | 2775 | 0 | +9.37(+0.34%) |
Oct 05, 2004 | 2760 | 2773 | 2753 | 2766 | 0 | +5.80(+0.21%) |
Oct 04, 2004 | 2725 | 2761 | 2725 | 2760 | 0 | +34.91(+1.28%) |
Oct 01, 2004 | 2701 | 2726 | 2698 | 2725 | 0 | +31.91(+1.18%) |
Sep 30, 2004 | 2700 | 2707 | 2693 | 2693 | 0 | +2.28(+0.08%) |
Sep 29, 2004 | 2665 | 2693 | 2665 | 2691 | 0 | +25.23(+0.95%) |
Sep 28, 2004 | 2644 | 2666 | 2640 | 2666 | 0 | +13.22(+0.50%) |
Sep 27, 2004 | 2652 | 2656 | 2648 | 2652 | 0 | -4.61(-0.17%) |
Sep 24, 2004 | 2638 | 2657 | 2637 | 2657 | 0 | +16.21(+0.61%) |
Sep 23, 2004 | 2656 | 2661 | 2640 | 2641 | 0 | -24.71(-0.93%) |
Sep 22, 2004 | 2677 | 2686 | 2662 | 2666 | 0 | -12.66(-0.47%) |
Sep 21, 2004 | 2661 | 2679 | 2661 | 2678 | 0 | +15.40(+0.58%) |
Sep 20, 2004 | 2669 | 2671 | 2656 | 2663 | 0 | -7.98(-0.30%) |
Sep 17, 2004 | 2655 | 2678 | 2653 | 2671 | 0 | +12.50(+0.47%) |
Sep 16, 2004 | 2652 | 2661 | 2652 | 2658 | 0 | +2.16(+0.08%) |
Sep 15, 2004 | 2643 | 2665 | 2641 | 2656 | 0 | +16.61(+0.63%) |
Sep 14, 2004 | 2633 | 2644 | 2633 | 2640 | 0 | +3.86(+0.15%) |
Sep 13, 2004 | 2630 | 2640 | 2630 | 2636 | 0 | +7.30(+0.28%) |
Sep 10, 2004 | 2620 | 2631 | 2618 | 2628 | 0 | +4.03(+0.15%) |
Sep 09, 2004 | 2628 | 2630 | 2617 | 2624 | 0 | -7.33(-0.28%) |
Sep 08, 2004 | 2627 | 2636 | 2625 | 2632 | 0 | +5.18(+0.20%) |
Sep 07, 2004 | 2624 | 2630 | 2619 | 2627 | 0 | -0.36(-0.01%) |
Sep 06, 2004 | 2618 | 2632 | 2618 | 2627 | 0 | +5.61(+0.21%) |
Sep 03, 2004 | 2594 | 2624 | 2593 | 2621 | 0 | +28.38(+1.09%) |
Sep 02, 2004 | 2582 | 2596 | 2576 | 2593 | 0 | +8.36(+0.32%) |
Sep 01, 2004 | 2560 | 2585 | 2559 | 2585 | 0 | +26.45(+1.03%) |
Aug 31, 2004 | 2554 | 2560 | 2549 | 2558 | 0 | -4.48(-0.17%) |
Aug 30, 2004 | 2560 | 2563 | 2554 | 2563 | 0 | +0.08(+0.00%) |
Aug 27, 2004 | 2549 | 2562 | 2548 | 2562 | 0 | +11.85(+0.46%) |
Aug 26, 2004 | 2537 | 2551 | 2533 | 2551 | 0 | +20.60(+0.81%) |
Aug 25, 2004 | 2507 | 2530 | 2507 | 2530 | 0 | +19.43(+0.77%) |
Aug 24, 2004 | 2506 | 2511 | 2500 | 2511 | 0 | -2.14(-0.09%) |
Aug 23, 2004 | 2495 | 2513 | 2493 | 2513 | 0 | +22.18(+0.89%) |
Aug 20, 2004 | 2487 | 2491 | 2472 | 2491 | 0 | -0.63(-0.03%) |
Aug 19, 2004 | 2483 | 2493 | 2480 | 2491 | 0 | +14.02(+0.57%) |
Aug 18, 2004 | 2471 | 2479 | 2457 | 2477 | 0 | -2.00(-0.08%) |
Aug 17, 2004 | 2470 | 2479 | 2462 | 2479 | 0 | +7.19(+0.29%) |
Aug 16, 2004 | 2451 | 2472 | 2440 | 2472 | 0 | +18.46(+0.75%) |
Aug 13, 2004 | 2455 | 2464 | 2450 | 2454 | 0 | -14.41(-0.58%) |
Aug 12, 2004 | 2464 | 2476 | 2458 | 2468 | 0 | +6.04(+0.25%) |
Aug 11, 2004 | 2477 | 2479 | 2445 | 2462 | 0 | -13.38(-0.54%) |
Aug 10, 2004 | 2453 | 2475 | 2452 | 2475 | 0 | +23.11(+0.94%) |
Aug 09, 2004 | 2477 | 2478 | 2448 | 2452 | 0 | -28.36(-1.14%) |
Aug 06, 2004 | 2488 | 2500 | 2478 | 2481 | 0 | -30.86(-1.23%) |
Aug 05, 2004 | 2495 | 2516 | 2495 | 2511 | 0 | +24.98(+1.00%) |
Aug 04, 2004 | 2489 | 2490 | 2471 | 2486 | 0 | -9.16(-0.37%) |
Aug 03, 2004 | 2477 | 2496 | 2476 | 2496 | 0 | +24.81(+1.00%) |
Aug 02, 2004 | 2469 | 2477 | 2464 | 2471 | 0 | +5.62(+0.23%) |
Jul 30, 2004 | 2476 | 2488 | 2465 | 2465 | 0 | -12.98(-0.52%) |
Jul 29, 2004 | 2440 | 2478 | 2440 | 2478 | 0 | +38.01(+1.56%) |
Jul 28, 2004 | 2443 | 2452 | 2433 | 2440 | 0 | +2.08(+0.09%) |
Jul 27, 2004 | 2410 | 2439 | 2407 | 2438 | 0 | +31.79(+1.32%) |
Jul 26, 2004 | 2415 | 2429 | 2406 | 2406 | 0 | -9.29(-0.38%) |
Jul 23, 2004 | 2432 | 2434 | 2416 | 2416 | 0 | -7.33(-0.30%) |
Jul 22, 2004 | 2444 | 2444 | 2423 | 2423 | 0 | -38.24(-1.55%) |
Jul 21, 2004 | 2449 | 2468 | 2449 | 2461 | 0 | +16.24(+0.66%) |
Jul 20, 2004 | 2430 | 2445 | 2415 | 2445 | 0 | +12.31(+0.51%) |
Jul 19, 2004 | 2445 | 2446 | 2431 | 2433 | 0 | -21.20(-0.86%) |
Jul 16, 2004 | 2453 | 2458 | 2447 | 2454 | 0 | +2.30(+0.09%) |
Jul 15, 2004 | 2463 | 2473 | 2451 | 2451 | 0 | -13.70(-0.56%) |
Jul 14, 2004 | 2463 | 2467 | 2458 | 2465 | 0 | -3.97(-0.16%) |
Jul 13, 2004 | 2454 | 2473 | 2448 | 2469 | 0 | +21.84(+0.89%) |
Jul 12, 2004 | 2457 | 2466 | 2446 | 2447 | 0 | -8.99(-0.37%) |
Jul 09, 2004 | 2438 | 2457 | 2433 | 2456 | 0 | +12.37(+0.51%) |
Jul 08, 2004 | 2448 | 2452 | 2436 | 2444 | 0 | -7.87(-0.32%) |
Jul 07, 2004 | 2441 | 2458 | 2436 | 2452 | 0 | +16.57(+0.68%) |
Jul 06, 2004 | 2455 | 2457 | 2430 | 2435 | 0 | -15.25(-0.62%) |
Jul 05, 2004 | 2456 | 2462 | 2450 | 2450 | 0 | -8.90(-0.36%) |
Jul 02, 2004 | 2468 | 2474 | 2454 | 2459 | 0 | -9.75(-0.39%) |
Jul 01, 2004 | 2476 | 2490 | 2466 | 2469 | 0 | -1.57(-0.06%) |
Jun 30, 2004 | 2469 | 2475 | 2459 | 2471 | 0 | +6.45(+0.26%) |
Jun 29, 2004 | 2456 | 2465 | 2448 | 2464 | 0 | +3.53(+0.14%) |
Jun 28, 2004 | 2448 | 2467 | 2446 | 2461 | 0 | +8.61(+0.35%) |
Jun 25, 2004 | 2456 | 2462 | 2444 | 2452 | 0 | -6.77(-0.28%) |
Jun 24, 2004 | 2463 | 2473 | 2451 | 2459 | 0 | +7.90(+0.32%) |
Jun 23, 2004 | 2457 | 2460 | 2446 | 2451 | 0 | -3.66(-0.15%) |
Jun 22, 2004 | 2460 | 2462 | 2448 | 2455 | 0 | -10.24(-0.42%) |
Jun 21, 2004 | 2470 | 2473 | 2455 | 2465 | 0 | -6.98(-0.28%) |
Jun 18, 2004 | 2457 | 2472 | 2450 | 2472 | 0 | +13.28(+0.54%) |
Jun 17, 2004 | 2447 | 2465 | 2444 | 2459 | 0 | +7.77(+0.32%) |
Jun 16, 2004 | 2453 | 2464 | 2451 | 2451 | 0 | +4.27(+0.17%) |
Jun 15, 2004 | 2440 | 2449 | 2434 | 2446 | 0 | +9.51(+0.39%) |
Jun 14, 2004 | 2447 | 2447 | 2424 | 2437 | 0 | -13.17(-0.54%) |
Jun 11, 2004 | 2454 | 2461 | 2446 | 2450 | 0 | -22.10(-0.89%) |
Jun 10, 2004 | 2465 | 2472 | 2462 | 2472 | 0 | +2.14(+0.09%) |
Jun 09, 2004 | 2474 | 2483 | 2470 | 2470 | 0 | -4.98(-0.20%) |
Jun 08, 2004 | 2480 | 2481 | 2466 | 2475 | 0 | +0.43(+0.02%) |
Jun 07, 2004 | 2466 | 2475 | 2461 | 2475 | 0 | +13.40(+0.54%) |
Jun 04, 2004 | 2439 | 2462 | 2438 | 2461 | 0 | +19.16(+0.78%) |
Jun 03, 2004 | 2419 | 2442 | 2416 | 2442 | 0 | +27.41(+1.14%) |
Jun 02, 2004 | 2404 | 2427 | 2402 | 2415 | 0 | +14.82(+0.62%) |
Jun 01, 2004 | 2418 | 2418 | 2398 | 2400 | 0 | -15.55(-0.64%) |
May 31, 2004 | 2409 | 2417 | 2406 | 2415 | 0 | +3.12(+0.13%) |
May 28, 2004 | 2415 | 2425 | 2410 | 2412 | 0 | -29.44(-1.21%) |
May 27, 2004 | 2425 | 2444 | 2424 | 2442 | 0 | +19.17(+0.79%) |
May 26, 2004 | 2420 | 2428 | 2416 | 2423 | 0 | +18.05(+0.75%) |
May 25, 2004 | 2430 | 2430 | 2398 | 2405 | 0 | -30.08(-1.24%) |
May 24, 2004 | 2424 | 2449 | 2420 | 2435 | 0 | +15.07(+0.62%) |
May 21, 2004 | 2427 | 2436 | 2411 | 2420 | 0 | +2.94(+0.12%) |
May 20, 2004 | 2409 | 2421 | 2393 | 2417 | 0 | +3.38(+0.14%) |
May 19, 2004 | 2389 | 2418 | 2389 | 2413 | 0 | +31.62(+1.33%) |
May 18, 2004 | 2370 | 2384 | 2358 | 2382 | 0 | +21.48(+0.91%) |
May 17, 2004 | 2375 | 2375 | 2353 | 2360 | 0 | -30.97(-1.30%) |
May 14, 2004 | 2389 | 2403 | 2383 | 2391 | 0 | +4.94(+0.21%) |
May 13, 2004 | 2370 | 2388 | 2369 | 2386 | 0 | +24.15(+1.02%) |
May 12, 2004 | 2380 | 2381 | 2360 | 2362 | 0 | -9.69(-0.41%) |
May 11, 2004 | 2348 | 2373 | 2347 | 2372 | 0 | +33.77(+1.44%) |
May 10, 2004 | 2378 | 2378 | 2336 | 2338 | 0 | -68.48(-2.85%) |
May 07, 2004 | 2428 | 2429 | 2394 | 2406 | 0 | -15.25(-0.63%) |
May 06, 2004 | 2459 | 2459 | 2421 | 2422 | 0 | -37.15(-1.51%) |
May 05, 2004 | 2452 | 2464 | 2442 | 2459 | 0 | +8.37(+0.34%) |
May 04, 2004 | 2444 | 2454 | 2438 | 2450 | 0 | -0.83(-0.03%) |
May 03, 2004 | 2435 | 2453 | 2424 | 2451 | 0 | +11.65(+0.48%) |
Apr 30, 2004 | 2442 | 2446 | 2435 | 2440 | 0 | -5.53(-0.23%) |
Apr 29, 2004 | 2462 | 2462 | 2430 | 2445 | 0 | -18.28(-0.74%) |
Apr 28, 2004 | 2490 | 2490 | 2463 | 2463 | 0 | -27.57(-1.11%) |
Apr 27, 2004 | 2495 | 2500 | 2486 | 2491 | 0 | -10.38(-0.41%) |
Apr 26, 2004 | 2513 | 2513 | 2496 | 2501 | 0 | -9.69(-0.39%) |
Apr 23, 2004 | 2503 | 2517 | 2503 | 2511 | 0 | +10.28(+0.41%) |
Apr 22, 2004 | 2499 | 2503 | 2488 | 2501 | 0 | +9.47(+0.38%) |
Apr 21, 2004 | 2489 | 2496 | 2476 | 2491 | 0 | -5.68(-0.23%) |
Apr 20, 2004 | 2489 | 2506 | 2485 | 2497 | 0 | +11.45(+0.46%) |
Apr 19, 2004 | 2494 | 2500 | 2480 | 2486 | 0 | -11.07(-0.44%) |
Apr 16, 2004 | 2479 | 2498 | 2477 | 2497 | 0 | +20.50(+0.83%) |
Apr 15, 2004 | 2475 | 2479 | 2466 | 2476 | 0 | +0.04(+0.00%) |
Apr 14, 2004 | 2488 | 2493 | 2459 | 2476 | 0 | -25.01(-1.00%) |
Apr 13, 2004 | 2473 | 2503 | 2473 | 2501 | 0 | +32.56(+1.32%) |
Apr 08, 2004 | 2464 | 2481 | 2464 | 2469 | 0 | +13.15(+0.54%) |
Apr 07, 2004 | 2461 | 2469 | 2455 | 2455 | 0 | +1.51(+0.06%) |
Apr 06, 2004 | 2463 | 2463 | 2450 | 2454 | 0 | +5.26(+0.21%) |
Apr 05, 2004 | 2448 | 2453 | 2441 | 2449 | 0 | +7.52(+0.31%) |
Apr 03, 2004 | 2415 | 2445 | 2411 | 2441 | 0 | +28.38(+1.18%) |
Apr 02, 2004 | 2390 | 2417 | 2390 | 2413 | 0 | +32.35(+1.36%) |