Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4089 | 4099 | 4070 | 4070 | 0 | -19.10(-0.47%) |
May 30, 2005 | 4074 | 4090 | 4074 | 4090 | 0 | +15.60(+0.38%) |
May 27, 2005 | 4050 | 4076 | 4050 | 4074 | 0 | +23.50(+0.58%) |
May 26, 2005 | 4044 | 4050 | 4033 | 4050 | 0 | +3.10(+0.08%) |
May 25, 2005 | 4057 | 4068 | 4047 | 4047 | 0 | -7.00(-0.17%) |
May 24, 2005 | 4027 | 4056 | 4024 | 4054 | 0 | +30.00(+0.75%) |
May 23, 2005 | 3991 | 4025 | 3991 | 4024 | 0 | +33.50(+0.84%) |
May 20, 2005 | 3994 | 4005 | 3991 | 3991 | 0 | -2.90(-0.07%) |
May 19, 2005 | 3951 | 3994 | 3950 | 3994 | 0 | +53.20(+1.35%) |
May 18, 2005 | 3917 | 3951 | 3917 | 3940 | 0 | +28.80(+0.74%) |
May 17, 2005 | 3929 | 3941 | 3902 | 3912 | 0 | -12.10(-0.31%) |
May 16, 2005 | 3957 | 3957 | 3919 | 3924 | 0 | -41.70(-1.05%) |
May 13, 2005 | 3970 | 3970 | 3946 | 3966 | 0 | -13.70(-0.34%) |
May 12, 2005 | 3958 | 3979 | 3956 | 3979 | 0 | +20.60(+0.52%) |
May 11, 2005 | 3944 | 3960 | 3935 | 3959 | 0 | +9.50(+0.24%) |
May 10, 2005 | 3957 | 3974 | 3937 | 3949 | 0 | -7.70(-0.19%) |
May 09, 2005 | 3942 | 3966 | 3934 | 3957 | 0 | +17.00(+0.43%) |
May 06, 2005 | 3916 | 3943 | 3912 | 3940 | 0 | +24.80(+0.63%) |
May 05, 2005 | 3912 | 3922 | 3886 | 3915 | 0 | +9.50(+0.24%) |
May 04, 2005 | 3946 | 3946 | 3894 | 3906 | 0 | -38.10(-0.97%) |
May 03, 2005 | 3973 | 3988 | 3932 | 3944 | 0 | -25.60(-0.64%) |
May 02, 2005 | 3950 | 3973 | 3950 | 3969 | 0 | +26.10(+0.66%) |
Apr 29, 2005 | 3966 | 3966 | 3930 | 3943 | 0 | -32.20(-0.81%) |
Apr 28, 2005 | 3980 | 3983 | 3967 | 3975 | 0 | -12.20(-0.31%) |
Apr 27, 2005 | 3990 | 3993 | 3969 | 3988 | 0 | -11.60(-0.29%) |
Apr 26, 2005 | 4011 | 4021 | 3989 | 3999 | 0 | -10.50(-0.26%) |
Apr 25, 2005 | 4010 | 4010 | 4010 | 4010 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 3996 | 4024 | 3996 | 4010 | 0 | +21.00(+0.53%) |
Apr 21, 2005 | 3994 | 3994 | 3966 | 3989 | 0 | -13.30(-0.33%) |
Apr 20, 2005 | 4004 | 4032 | 3993 | 4002 | 0 | +5.50(+0.14%) |
Apr 19, 2005 | 3944 | 3996 | 3944 | 3996 | 0 | +59.90(+1.52%) |
Apr 18, 2005 | 3981 | 3981 | 3935 | 3936 | 0 | -56.90(-1.42%) |
Apr 15, 2005 | 4050 | 4050 | 3990 | 3993 | 0 | -69.90(-1.72%) |
Apr 14, 2005 | 4112 | 4112 | 4060 | 4063 | 0 | -51.70(-1.26%) |
Apr 13, 2005 | 4124 | 4139 | 4110 | 4115 | 0 | -8.40(-0.20%) |
Apr 12, 2005 | 4114 | 4123 | 4112 | 4123 | 0 | +7.60(+0.18%) |
Apr 11, 2005 | 4145 | 4145 | 4112 | 4116 | 0 | -32.70(-0.79%) |
Apr 08, 2005 | 4120 | 4148 | 4120 | 4148 | 0 | +36.10(+0.88%) |
Apr 07, 2005 | 4110 | 4120 | 4103 | 4112 | 0 | +6.20(+0.15%) |
Apr 06, 2005 | 4118 | 4138 | 4098 | 4106 | 0 | -11.00(-0.27%) |
Apr 05, 2005 | 4110 | 4117 | 4102 | 4117 | 0 | +8.00(+0.19%) |
Apr 04, 2005 | 4127 | 4127 | 4103 | 4109 | 0 | -17.20(-0.42%) |
Apr 01, 2005 | 4108 | 4129 | 4107 | 4126 | 0 | +25.80(+0.63%) |
Mar 31, 2005 | 4089 | 4114 | 4089 | 4101 | 0 | +17.00(+0.42%) |
Mar 30, 2005 | 4083 | 4095 | 4052 | 4084 | 0 | -8.30(-0.20%) |
Mar 29, 2005 | 4130 | 4144 | 4086 | 4092 | 0 | -39.70(-0.96%) |
Mar 28, 2005 | 4132 | 4132 | 4132 | 4132 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 4158 | 4163 | 4121 | 4132 | 0 | -33.00(-0.79%) |
Mar 23, 2005 | 4219 | 4219 | 4165 | 4165 | 0 | -60.90(-1.44%) |
Mar 22, 2005 | 4256 | 4256 | 4224 | 4226 | 0 | -30.30(-0.71%) |
Mar 21, 2005 | 4238 | 4256 | 4238 | 4256 | 0 | +19.00(+0.45%) |
Mar 18, 2005 | 4223 | 4242 | 4222 | 4237 | 0 | +19.50(+0.46%) |
Mar 17, 2005 | 4230 | 4233 | 4210 | 4217 | 0 | -12.60(-0.30%) |
Mar 16, 2005 | 4210 | 4237 | 4210 | 4230 | 0 | +19.00(+0.45%) |
Mar 15, 2005 | 4219 | 4230 | 4210 | 4211 | 0 | -7.70(-0.18%) |
Mar 14, 2005 | 4192 | 4220 | 4185 | 4219 | 0 | +26.10(+0.62%) |
Mar 11, 2005 | 4199 | 4199 | 4184 | 4192 | 0 | -6.70(-0.16%) |
Mar 10, 2005 | 4217 | 4218 | 4196 | 4199 | 0 | -23.80(-0.56%) |
Mar 09, 2005 | 4224 | 4235 | 4216 | 4223 | 0 | -0.30(-0.01%) |
Mar 08, 2005 | 4213 | 4226 | 4213 | 4223 | 0 | +4.70(+0.11%) |
Mar 07, 2005 | 4208 | 4227 | 4207 | 4219 | 0 | +16.70(+0.40%) |
Mar 04, 2005 | 4186 | 4210 | 4186 | 4202 | 0 | +16.10(+0.38%) |
Mar 03, 2005 | 4171 | 4198 | 4166 | 4186 | 0 | +13.60(+0.33%) |
Mar 02, 2005 | 4159 | 4181 | 4159 | 4172 | 0 | +7.90(+0.19%) |
Mar 01, 2005 | 4157 | 4164 | 4140 | 4164 | 0 | +7.80(+0.19%) |
Feb 28, 2005 | 4119 | 4159 | 4119 | 4156 | 0 | +40.10(+0.97%) |
Feb 25, 2005 | 4093 | 4121 | 4092 | 4116 | 0 | +29.70(+0.73%) |
Feb 24, 2005 | 4103 | 4121 | 4087 | 4087 | 0 | -16.60(-0.40%) |
Feb 23, 2005 | 4136 | 4136 | 4102 | 4103 | 0 | -35.10(-0.85%) |
Feb 22, 2005 | 4155 | 4160 | 4134 | 4138 | 0 | -15.20(-0.37%) |
Feb 21, 2005 | 4157 | 4159 | 4153 | 4154 | 0 | +1.80(+0.04%) |
Feb 18, 2005 | 4153 | 4156 | 4142 | 4152 | 0 | -3.20(-0.08%) |
Feb 17, 2005 | 4148 | 4160 | 4141 | 4155 | 0 | +12.20(+0.29%) |
Feb 16, 2005 | 4146 | 4159 | 4138 | 4143 | 0 | +6.50(+0.16%) |
Feb 15, 2005 | 4143 | 4150 | 4133 | 4136 | 0 | -6.70(-0.16%) |
Feb 14, 2005 | 4166 | 4178 | 4136 | 4143 | 0 | -17.80(-0.43%) |
Feb 11, 2005 | 4162 | 4170 | 4158 | 4161 | 0 | +0.80(+0.02%) |
Feb 10, 2005 | 4162 | 4164 | 4148 | 4160 | 0 | -3.20(-0.08%) |
Feb 09, 2005 | 4173 | 4180 | 4158 | 4163 | 0 | -9.10(-0.22%) |
Feb 08, 2005 | 4184 | 4184 | 4164 | 4172 | 0 | -10.60(-0.25%) |
Feb 07, 2005 | 4160 | 4189 | 4160 | 4183 | 0 | +26.70(+0.64%) |
Feb 04, 2005 | 4143 | 4160 | 4138 | 4156 | 0 | +9.90(+0.24%) |
Feb 03, 2005 | 4143 | 4154 | 4142 | 4146 | 0 | +5.10(+0.12%) |
Feb 02, 2005 | 4136 | 4146 | 4135 | 4141 | 0 | +14.00(+0.34%) |
Feb 01, 2005 | 4112 | 4130 | 4112 | 4127 | 0 | +20.50(+0.50%) |
Jan 31, 2005 | 4097 | 4109 | 4095 | 4107 | 0 | +10.30(+0.25%) |
Jan 28, 2005 | 4103 | 4114 | 4096 | 4096 | 0 | -4.80(-0.12%) |
Jan 27, 2005 | 4062 | 4106 | 4062 | 4101 | 0 | +44.80(+1.10%) |
Jan 26, 2005 | 4053 | 4070 | 4052 | 4056 | 548,450,624 | +0.00(+0.00%) |
Jan 25, 2005 | 4053 | 4070 | 4052 | 4056 | 0 | +8.80(+0.22%) |
Jan 24, 2005 | 4046 | 4055 | 4044 | 4048 | 0 | +1.20(+0.03%) |
Jan 21, 2005 | 4038 | 4048 | 4037 | 4046 | 0 | +7.90(+0.20%) |
Jan 20, 2005 | 4050 | 4050 | 4031 | 4038 | 0 | -17.20(-0.42%) |
Jan 19, 2005 | 4070 | 4082 | 4043 | 4056 | 0 | -9.80(-0.24%) |
Jan 18, 2005 | 4083 | 4095 | 4058 | 4066 | 0 | -13.50(-0.33%) |
Jan 17, 2005 | 4064 | 4084 | 4064 | 4079 | 0 | +16.10(+0.40%) |
Jan 14, 2005 | 4067 | 4068 | 4056 | 4063 | 0 | -6.20(-0.15%) |
Jan 13, 2005 | 4072 | 4086 | 4067 | 4069 | 0 | +0.80(+0.02%) |
Jan 12, 2005 | 4072 | 4073 | 4059 | 4068 | 0 | -2.00(-0.05%) |
Jan 11, 2005 | 4073 | 4084 | 4070 | 4070 | 0 | -1.40(-0.03%) |
Jan 10, 2005 | 4063 | 4076 | 4058 | 4072 | 0 | +8.90(+0.22%) |
Jan 07, 2005 | 4037 | 4068 | 4037 | 4063 | 0 | +29.50(+0.73%) |
Jan 06, 2005 | 4042 | 4042 | 4030 | 4033 | 0 | -10.10(-0.25%) |
Jan 05, 2005 | 4061 | 4061 | 4031 | 4043 | 0 | -17.30(-0.43%) |
Jan 04, 2005 | 4051 | 4062 | 4049 | 4061 | 0 | +7.60(+0.19%) |
Jan 03, 2005 | 4055 | 4056 | 4048 | 4053 | 159,295,392 | +0.00(+0.00%) |
Dec 31, 2004 | 4055 | 4056 | 4048 | 4053 | 0 | -3.90(-0.10%) |
Dec 30, 2004 | 4044 | 4057 | 4044 | 4057 | 0 | +13.00(+0.32%) |
Dec 29, 2004 | 4048 | 4048 | 4039 | 4044 | 0 | -5.30(-0.13%) |
Dec 28, 2004 | 4031 | 4049 | 4030 | 4049 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4031 | 4049 | 4030 | 4049 | 0 | +0.00(+0.00%) |
Dec 24, 2004 | 4031 | 4049 | 4030 | 4049 | 0 | +19.90(+0.49%) |
Dec 23, 2004 | 4036 | 4037 | 4022 | 4029 | 0 | -8.00(-0.20%) |
Dec 22, 2004 | 4021 | 4044 | 4021 | 4037 | 0 | +19.10(+0.48%) |
Dec 21, 2004 | 4002 | 4023 | 4001 | 4018 | 0 | +19.90(+0.50%) |
Dec 20, 2004 | 3996 | 3999 | 3987 | 3998 | 0 | +3.10(+0.08%) |
Dec 17, 2004 | 3982 | 4003 | 3975 | 3995 | 0 | +13.00(+0.33%) |
Dec 16, 2004 | 3957 | 3986 | 3957 | 3982 | 0 | +29.30(+0.74%) |
Dec 15, 2004 | 3939 | 3964 | 3938 | 3953 | 0 | +16.20(+0.41%) |
Dec 14, 2004 | 3926 | 3939 | 3926 | 3937 | 0 | +17.30(+0.44%) |
Dec 13, 2004 | 3911 | 3930 | 3911 | 3920 | 0 | +8.10(+0.21%) |
Dec 10, 2004 | 3899 | 3924 | 3899 | 3911 | 0 | +12.50(+0.32%) |
Dec 09, 2004 | 3908 | 3921 | 3889 | 3899 | 0 | -10.90(-0.28%) |
Dec 08, 2004 | 3937 | 3937 | 3904 | 3910 | 0 | -29.90(-0.76%) |
Dec 07, 2004 | 3958 | 3970 | 3939 | 3940 | 0 | -20.20(-0.51%) |
Dec 06, 2004 | 3951 | 3972 | 3951 | 3960 | 0 | +8.50(+0.22%) |
Dec 03, 2004 | 3950 | 3960 | 3946 | 3951 | 0 | -3.70(-0.09%) |
Dec 02, 2004 | 3920 | 3960 | 3920 | 3955 | 0 | +40.80(+1.04%) |
Dec 01, 2004 | 3944 | 3946 | 3914 | 3914 | 0 | -28.50(-0.72%) |
Nov 30, 2004 | 3938 | 3953 | 3935 | 3943 | 0 | +4.70(+0.12%) |
Nov 29, 2004 | 3922 | 3943 | 3922 | 3938 | 0 | +15.20(+0.39%) |
Nov 26, 2004 | 3917 | 3928 | 3906 | 3923 | 0 | +8.10(+0.21%) |
Nov 25, 2004 | 3898 | 3917 | 3898 | 3915 | 0 | +20.10(+0.52%) |
Nov 24, 2004 | 3880 | 3901 | 3879 | 3895 | 0 | +15.80(+0.41%) |
Nov 23, 2004 | 3852 | 3879 | 3852 | 3879 | 0 | +32.10(+0.83%) |
Nov 22, 2004 | 3885 | 3885 | 3842 | 3847 | 0 | -40.50(-1.04%) |
Nov 19, 2004 | 3892 | 3892 | 3882 | 3887 | 0 | -6.10(-0.16%) |
Nov 18, 2004 | 3890 | 3902 | 3890 | 3893 | 0 | +3.50(+0.09%) |
Nov 17, 2004 | 3878 | 3892 | 3876 | 3890 | 0 | +10.00(+0.26%) |
Nov 16, 2004 | 3890 | 3892 | 3874 | 3880 | 0 | -11.00(-0.28%) |
Nov 15, 2004 | 3874 | 3892 | 3874 | 3891 | 0 | +18.30(+0.47%) |
Nov 12, 2004 | 3875 | 3877 | 3865 | 3873 | 0 | -1.00(-0.03%) |
Nov 11, 2004 | 3863 | 3877 | 3862 | 3874 | 0 | +15.90(+0.41%) |
Nov 10, 2004 | 3846 | 3858 | 3843 | 3858 | 0 | +11.20(+0.29%) |
Nov 09, 2004 | 3834 | 3851 | 3834 | 3846 | 0 | +13.60(+0.35%) |
Nov 08, 2004 | 3850 | 3860 | 3830 | 3833 | 0 | -21.60(-0.56%) |
Nov 05, 2004 | 3850 | 3867 | 3850 | 3854 | 0 | +4.70(+0.12%) |
Nov 04, 2004 | 3839 | 3864 | 3836 | 3850 | 0 | +10.60(+0.28%) |
Nov 03, 2004 | 3803 | 3839 | 3803 | 3839 | 0 | +33.60(+0.88%) |
Nov 02, 2004 | 3800 | 3809 | 3796 | 3806 | 0 | +8.20(+0.22%) |
Nov 01, 2004 | 3788 | 3797 | 3784 | 3797 | 0 | +11.10(+0.29%) |
Oct 29, 2004 | 3775 | 3786 | 3772 | 3786 | 0 | +2.30(+0.06%) |
Oct 28, 2004 | 3757 | 3788 | 3757 | 3784 | 0 | +30.30(+0.81%) |
Oct 27, 2004 | 3721 | 3758 | 3721 | 3754 | 0 | +35.50(+0.95%) |
Oct 26, 2004 | 3696 | 3726 | 3696 | 3718 | 0 | +23.80(+0.64%) |
Oct 25, 2004 | 3721 | 3721 | 3688 | 3694 | 0 | -26.30(-0.71%) |
Oct 22, 2004 | 3721 | 3727 | 3718 | 3721 | 0 | +5.00(+0.13%) |
Oct 21, 2004 | 3712 | 3718 | 3705 | 3716 | 0 | +4.80(+0.13%) |
Oct 20, 2004 | 3723 | 3727 | 3711 | 3711 | 0 | -17.10(-0.46%) |
Oct 19, 2004 | 3720 | 3729 | 3719 | 3728 | 0 | +6.80(+0.18%) |
Oct 18, 2004 | 3730 | 3730 | 3716 | 3721 | 0 | -9.20(-0.25%) |
Oct 15, 2004 | 3719 | 3732 | 3718 | 3730 | 0 | +10.50(+0.28%) |
Oct 14, 2004 | 3724 | 3724 | 3716 | 3720 | 0 | -14.10(-0.38%) |
Oct 13, 2004 | 3724 | 3734 | 3721 | 3734 | 0 | +6.90(+0.19%) |
Oct 12, 2004 | 3713 | 3730 | 3712 | 3727 | 0 | +12.50(+0.34%) |
Oct 11, 2004 | 3698 | 3715 | 3698 | 3715 | 0 | +18.60(+0.50%) |
Oct 08, 2004 | 3708 | 3709 | 3692 | 3696 | 0 | -14.50(-0.39%) |
Oct 07, 2004 | 3710 | 3722 | 3703 | 3710 | 0 | +1.50(+0.04%) |
Oct 06, 2004 | 3708 | 3727 | 3708 | 3709 | 0 | +4.00(+0.11%) |
Oct 05, 2004 | 3707 | 3710 | 3699 | 3705 | 0 | +1.90(+0.05%) |
Oct 04, 2004 | 3675 | 3703 | 3675 | 3703 | 0 | +34.10(+0.93%) |
Oct 01, 2004 | 3675 | 3681 | 3664 | 3669 | 0 | -5.70(-0.16%) |
Sep 30, 2004 | 3670 | 3683 | 3670 | 3675 | 0 | +7.60(+0.21%) |
Sep 29, 2004 | 3647 | 3671 | 3647 | 3667 | 0 | +29.20(+0.80%) |
Sep 28, 2004 | 3630 | 3640 | 3625 | 3638 | 0 | +5.10(+0.14%) |
Sep 27, 2004 | 3637 | 3646 | 3623 | 3633 | 0 | -2.80(-0.08%) |
Sep 24, 2004 | 3645 | 3646 | 3631 | 3636 | 0 | -10.30(-0.28%) |
Sep 23, 2004 | 3649 | 3651 | 3637 | 3646 | 0 | -6.70(-0.18%) |
Sep 22, 2004 | 3647 | 3656 | 3647 | 3653 | 0 | +9.90(+0.27%) |
Sep 21, 2004 | 3639 | 3645 | 3628 | 3643 | 0 | +1.30(+0.04%) |
Sep 20, 2004 | 3650 | 3650 | 3638 | 3641 | 0 | -2.50(-0.07%) |
Sep 17, 2004 | 3639 | 3648 | 3637 | 3644 | 0 | +7.20(+0.20%) |
Sep 16, 2004 | 3633 | 3640 | 3616 | 3637 | 0 | +0.20(+0.01%) |
Sep 15, 2004 | 3632 | 3642 | 3628 | 3636 | 0 | +6.30(+0.17%) |
Sep 14, 2004 | 3618 | 3631 | 3618 | 3630 | 0 | +14.70(+0.41%) |
Sep 13, 2004 | 3602 | 3620 | 3601 | 3616 | 0 | +13.00(+0.36%) |
Sep 10, 2004 | 3599 | 3614 | 3599 | 3602 | 0 | +4.10(+0.11%) |
Sep 09, 2004 | 3597 | 3608 | 3594 | 3598 | 0 | +2.50(+0.07%) |
Sep 08, 2004 | 3594 | 3603 | 3590 | 3596 | 0 | +0.30(+0.01%) |
Sep 07, 2004 | 3586 | 3598 | 3586 | 3596 | 0 | +10.80(+0.30%) |
Sep 06, 2004 | 3585 | 3589 | 3582 | 3585 | 0 | +0.40(+0.01%) |
Sep 03, 2004 | 3596 | 3600 | 3583 | 3584 | 0 | -10.30(-0.29%) |
Sep 02, 2004 | 3584 | 3597 | 3584 | 3595 | 0 | +13.10(+0.37%) |
Sep 01, 2004 | 3563 | 3591 | 3563 | 3582 | 0 | +19.70(+0.55%) |
Aug 31, 2004 | 3563 | 3570 | 3561 | 3562 | 0 | -0.50(-0.01%) |
Aug 30, 2004 | 3568 | 3576 | 3560 | 3562 | 0 | -6.30(-0.18%) |
Aug 27, 2004 | 3540 | 3575 | 3540 | 3569 | 0 | +30.80(+0.87%) |
Aug 26, 2004 | 3530 | 3543 | 3530 | 3538 | 0 | +7.50(+0.21%) |
Aug 25, 2004 | 3540 | 3541 | 3524 | 3530 | 0 | -9.30(-0.26%) |
Aug 24, 2004 | 3536 | 3542 | 3531 | 3540 | 0 | +4.60(+0.13%) |
Aug 23, 2004 | 3511 | 3543 | 3511 | 3535 | 0 | +27.30(+0.78%) |
Aug 20, 2004 | 3502 | 3513 | 3499 | 3508 | 0 | +9.50(+0.27%) |
Aug 19, 2004 | 3490 | 3503 | 3490 | 3498 | 0 | +9.70(+0.28%) |
Aug 18, 2004 | 3496 | 3500 | 3485 | 3489 | 0 | -6.80(-0.19%) |
Aug 17, 2004 | 3487 | 3502 | 3486 | 3495 | 0 | +14.70(+0.42%) |
Aug 16, 2004 | 3491 | 3493 | 3479 | 3481 | 0 | -8.40(-0.24%) |
Aug 13, 2004 | 3496 | 3502 | 3486 | 3489 | 0 | -6.60(-0.19%) |
Aug 12, 2004 | 3518 | 3518 | 3493 | 3496 | 0 | -24.40(-0.69%) |
Aug 11, 2004 | 3515 | 3534 | 3515 | 3520 | 0 | +10.90(+0.31%) |
Aug 10, 2004 | 3518 | 3525 | 3509 | 3509 | 0 | -10.30(-0.29%) |
Aug 09, 2004 | 3537 | 3537 | 3506 | 3520 | 0 | -19.40(-0.55%) |
Aug 06, 2004 | 3542 | 3543 | 3528 | 3539 | 0 | -7.30(-0.21%) |
Aug 05, 2004 | 3556 | 3556 | 3533 | 3546 | 0 | -9.30(-0.26%) |
Aug 04, 2004 | 3567 | 3568 | 3551 | 3556 | 0 | -9.80(-0.27%) |
Aug 03, 2004 | 3555 | 3572 | 3555 | 3565 | 0 | +10.80(+0.30%) |
Aug 02, 2004 | 3545 | 3558 | 3543 | 3554 | 0 | +8.40(+0.24%) |
Jul 30, 2004 | 3517 | 3548 | 3517 | 3546 | 0 | +33.50(+0.95%) |
Jul 29, 2004 | 3513 | 3521 | 3512 | 3513 | 0 | +2.30(+0.07%) |
Jul 28, 2004 | 3501 | 3517 | 3501 | 3510 | 0 | +10.20(+0.29%) |
Jul 27, 2004 | 3497 | 3510 | 3497 | 3500 | 0 | +4.50(+0.13%) |
Jul 26, 2004 | 3492 | 3499 | 3489 | 3496 | 0 | -0.10(-0.00%) |
Jul 23, 2004 | 3506 | 3515 | 3496 | 3496 | 0 | -9.80(-0.28%) |
Jul 22, 2004 | 3525 | 3525 | 3496 | 3506 | 0 | -22.60(-0.64%) |
Jul 21, 2004 | 3509 | 3528 | 3509 | 3528 | 0 | +21.00(+0.60%) |
Jul 20, 2004 | 3533 | 3533 | 3503 | 3507 | 0 | -28.00(-0.79%) |
Jul 19, 2004 | 3534 | 3537 | 3529 | 3535 | 0 | +1.60(+0.05%) |
Jul 16, 2004 | 3528 | 3540 | 3524 | 3534 | 0 | +5.80(+0.16%) |
Jul 15, 2004 | 3525 | 3532 | 3521 | 3528 | 0 | +3.60(+0.10%) |
Jul 14, 2004 | 3553 | 3554 | 3521 | 3524 | 0 | -30.80(-0.87%) |
Jul 13, 2004 | 3555 | 3556 | 3549 | 3555 | 0 | +0.90(+0.03%) |
Jul 12, 2004 | 3560 | 3563 | 3552 | 3554 | 0 | -4.90(-0.14%) |
Jul 09, 2004 | 3561 | 3561 | 3548 | 3559 | 0 | -3.90(-0.11%) |
Jul 08, 2004 | 3560 | 3563 | 3547 | 3563 | 0 | +2.90(+0.08%) |
Jul 07, 2004 | 3549 | 3560 | 3542 | 3560 | 0 | +8.40(+0.24%) |
Jul 06, 2004 | 3536 | 3558 | 3536 | 3552 | 0 | +17.10(+0.48%) |
Jul 05, 2004 | 3532 | 3534 | 3519 | 3534 | 0 | +2.90(+0.08%) |
Jul 02, 2004 | 3532 | 3534 | 3523 | 3532 | 0 | -2.50(-0.07%) |
Jul 01, 2004 | 3532 | 3537 | 3526 | 3534 | 0 | +3.70(+0.10%) |
Jun 30, 2004 | 3519 | 3532 | 3517 | 3530 | 0 | +12.80(+0.36%) |
Jun 29, 2004 | 3518 | 3524 | 3511 | 3518 | 0 | -1.00(-0.03%) |
Jun 28, 2004 | 3524 | 3524 | 3512 | 3518 | 0 | -4.50(-0.13%) |
Jun 25, 2004 | 3525 | 3532 | 3522 | 3523 | 0 | -1.80(-0.05%) |
Jun 24, 2004 | 3545 | 3545 | 3519 | 3525 | 0 | -20.50(-0.58%) |
Jun 23, 2004 | 3535 | 3549 | 3535 | 3545 | 0 | +11.40(+0.32%) |
Jun 22, 2004 | 3546 | 3546 | 3532 | 3534 | 0 | -13.50(-0.38%) |
Jun 21, 2004 | 3526 | 3549 | 3525 | 3547 | 0 | +24.10(+0.68%) |
Jun 18, 2004 | 3513 | 3527 | 3512 | 3523 | 0 | +16.50(+0.47%) |
Jun 17, 2004 | 3487 | 3507 | 3486 | 3507 | 0 | +22.20(+0.64%) |
Jun 16, 2004 | 3470 | 3488 | 3470 | 3485 | 0 | +17.00(+0.49%) |
Jun 15, 2004 | 3473 | 3474 | 3459 | 3468 | 0 | -10.50(-0.30%) |
Jun 14, 2004 | 3472 | 3481 | 3472 | 3478 | 409,529,984 | +0.00(+0.00%) |
Jun 11, 2004 | 3472 | 3481 | 3472 | 3478 | 0 | +9.00(+0.26%) |
Jun 10, 2004 | 3466 | 3473 | 3460 | 3469 | 0 | +2.50(+0.07%) |
Jun 09, 2004 | 3484 | 3484 | 3461 | 3467 | 0 | -15.80(-0.45%) |
Jun 08, 2004 | 3488 | 3498 | 3480 | 3482 | 0 | +0.10(+0.00%) |
Jun 07, 2004 | 3469 | 3485 | 3469 | 3482 | 0 | +15.70(+0.45%) |
Jun 04, 2004 | 3466 | 3470 | 3459 | 3467 | 0 | +1.00(+0.03%) |
Jun 03, 2004 | 3471 | 3475 | 3461 | 3466 | 0 | -7.50(-0.22%) |
Jun 02, 2004 | 3456 | 3474 | 3456 | 3473 | 0 | +18.50(+0.54%) |