Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2004 | 2372 | 2393 | 2370 | 2380 | 0 | +10.93(+0.46%) |
Mar 31, 2004 | 2372 | 2375 | 2361 | 2369 | 0 | -0.85(-0.04%) |
Mar 30, 2004 | 2367 | 2381 | 2355 | 2370 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 2367 | 2381 | 2355 | 2370 | 0 | +7.97(+0.34%) |
Mar 27, 2004 | 2360 | 2364 | 2341 | 2362 | 0 | +15.48(+0.66%) |
Mar 26, 2004 | 2324 | 2347 | 2324 | 2347 | 0 | +25.27(+1.09%) |
Mar 25, 2004 | 2328 | 2340 | 2306 | 2322 | 0 | -4.67(-0.20%) |
Mar 24, 2004 | 2310 | 2334 | 2309 | 2326 | 0 | +11.14(+0.48%) |
Mar 23, 2004 | 2346 | 2346 | 2301 | 2315 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 2346 | 2346 | 2301 | 2315 | 0 | -43.79(-1.86%) |
Mar 20, 2004 | 2383 | 2390 | 2350 | 2359 | 0 | -8.79(-0.37%) |
Mar 19, 2004 | 2410 | 2410 | 2367 | 2368 | 0 | -35.97(-1.50%) |
Mar 18, 2004 | 2383 | 2404 | 2379 | 2404 | 0 | +40.09(+1.70%) |
Mar 17, 2004 | 2355 | 2375 | 2343 | 2364 | 0 | +3.31(+0.14%) |
Mar 16, 2004 | 2413 | 2418 | 2360 | 2360 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 2413 | 2418 | 2360 | 2360 | 0 | -53.88(-2.23%) |
Mar 13, 2004 | 2390 | 2415 | 2371 | 2414 | 0 | +10.28(+0.43%) |
Mar 12, 2004 | 2459 | 2468 | 2404 | 2404 | 0 | -73.20(-2.96%) |
Mar 11, 2004 | 2473 | 2481 | 2461 | 2477 | 0 | -4.27(-0.17%) |
Mar 10, 2004 | 2503 | 2506 | 2478 | 2481 | 0 | -35.98(-1.43%) |
Mar 09, 2004 | 2514 | 2525 | 2510 | 2517 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 2514 | 2525 | 2510 | 2517 | 0 | +4.08(+0.16%) |
Mar 06, 2004 | 2493 | 2516 | 2493 | 2513 | 0 | +6.15(+0.25%) |
Mar 05, 2004 | 2486 | 2514 | 2485 | 2507 | 0 | +25.22(+1.02%) |
Mar 04, 2004 | 2485 | 2488 | 2475 | 2482 | 0 | -9.42(-0.38%) |
Mar 03, 2004 | 2485 | 2491 | 2481 | 2491 | 0 | +7.97(+0.32%) |
Mar 02, 2004 | 2486 | 2493 | 2473 | 2483 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 2486 | 2493 | 2473 | 2483 | 0 | +0.12(+0.00%) |
Feb 28, 2004 | 2480 | 2492 | 2474 | 2483 | 0 | +10.48(+0.42%) |
Feb 27, 2004 | 2476 | 2482 | 2469 | 2473 | 0 | -3.72(-0.15%) |
Feb 26, 2004 | 2475 | 2482 | 2466 | 2476 | 0 | -0.55(-0.02%) |
Feb 25, 2004 | 2489 | 2493 | 2468 | 2477 | 0 | -16.90(-0.68%) |
Feb 24, 2004 | 2479 | 2501 | 2478 | 2494 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 2479 | 2501 | 2478 | 2494 | 0 | +16.99(+0.69%) |
Feb 21, 2004 | 2492 | 2497 | 2471 | 2477 | 0 | -16.41(-0.66%) |
Feb 20, 2004 | 2475 | 2498 | 2469 | 2493 | 0 | +16.40(+0.66%) |
Feb 19, 2004 | 2455 | 2477 | 2455 | 2477 | 0 | +16.78(+0.68%) |
Feb 18, 2004 | 2441 | 2463 | 2437 | 2460 | 0 | +20.72(+0.85%) |
Feb 17, 2004 | 2424 | 2440 | 2421 | 2439 | 0 | +0.00(+0.00%) |
Feb 16, 2004 | 2424 | 2440 | 2421 | 2439 | 0 | +15.53(+0.64%) |
Feb 14, 2004 | 2427 | 2435 | 2421 | 2424 | 0 | -6.14(-0.25%) |
Feb 13, 2004 | 2423 | 2432 | 2417 | 2430 | 0 | +11.19(+0.46%) |
Feb 12, 2004 | 2413 | 2419 | 2407 | 2419 | 0 | +7.61(+0.32%) |
Feb 11, 2004 | 2415 | 2415 | 2402 | 2411 | 0 | -2.49(-0.10%) |
Feb 10, 2004 | 2402 | 2419 | 2400 | 2414 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 2402 | 2419 | 2400 | 2414 | 0 | +17.12(+0.71%) |
Feb 07, 2004 | 2395 | 2410 | 2392 | 2397 | 0 | +10.84(+0.45%) |
Feb 06, 2004 | 2379 | 2397 | 2378 | 2386 | 0 | +5.94(+0.25%) |
Feb 05, 2004 | 2390 | 2390 | 2367 | 2380 | 0 | -10.32(-0.43%) |
Feb 04, 2004 | 2408 | 2411 | 2388 | 2390 | 0 | -15.79(-0.66%) |
Feb 03, 2004 | 2394 | 2411 | 2392 | 2406 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 2394 | 2411 | 2392 | 2406 | 0 | +22.12(+0.93%) |
Jan 31, 2004 | 2385 | 2399 | 2381 | 2384 | 0 | +1.86(+0.08%) |
Jan 30, 2004 | 2383 | 2389 | 2378 | 2382 | 0 | -16.31(-0.68%) |
Jan 29, 2004 | 2380 | 2403 | 2379 | 2398 | 0 | +5.87(+0.25%) |
Jan 28, 2004 | 2391 | 2408 | 2391 | 2392 | 0 | +7.51(+0.31%) |
Jan 27, 2004 | 2389 | 2393 | 2377 | 2385 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 2389 | 2393 | 2377 | 2385 | 0 | -2.19(-0.09%) |
Jan 24, 2004 | 2391 | 2401 | 2386 | 2387 | 0 | -3.33(-0.14%) |
Jan 23, 2004 | 2398 | 2407 | 2385 | 2390 | 0 | +2.83(+0.12%) |
Jan 22, 2004 | 2365 | 2391 | 2365 | 2388 | 0 | +15.34(+0.65%) |
Jan 21, 2004 | 2383 | 2387 | 2372 | 2372 | 0 | -11.63(-0.49%) |
Jan 20, 2004 | 2386 | 2394 | 2375 | 2384 | 0 | +0.00(+0.00%) |
Jan 19, 2004 | 2386 | 2394 | 2375 | 2384 | 0 | +2.17(+0.09%) |
Jan 17, 2004 | 2362 | 2385 | 2362 | 2382 | 0 | +23.99(+1.02%) |
Jan 16, 2004 | 2349 | 2362 | 2346 | 2358 | 0 | +11.19(+0.48%) |
Jan 15, 2004 | 2321 | 2347 | 2312 | 2346 | 0 | +23.14(+1.00%) |
Jan 14, 2004 | 2319 | 2324 | 2314 | 2323 | 0 | +8.73(+0.38%) |
Jan 13, 2004 | 2314 | 2323 | 2304 | 2315 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 2314 | 2323 | 2304 | 2315 | 0 | -0.54(-0.02%) |
Jan 10, 2004 | 2323 | 2330 | 2308 | 2315 | 0 | -1.90(-0.08%) |
Jan 09, 2004 | 2299 | 2322 | 2299 | 2317 | 0 | +21.94(+0.96%) |
Jan 08, 2004 | 2300 | 2301 | 2282 | 2295 | 0 | +1.65(+0.07%) |
Jan 07, 2004 | 2287 | 2299 | 2280 | 2293 | 0 | +11.13(+0.49%) |
Jan 06, 2004 | 2269 | 2289 | 2268 | 2282 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 2269 | 2289 | 2268 | 2282 | 0 | +11.60(+0.51%) |
Jan 03, 2004 | 2252 | 2272 | 2245 | 2271 | 0 | +0.00(+0.00%) |
Jan 02, 2004 | 2252 | 2272 | 2245 | 2271 | 0 | +26.53(+1.18%) |
Jan 01, 2004 | 2236 | 2246 | 2235 | 2244 | 0 | +5.66(+0.25%) |
Dec 31, 2003 | 2233 | 2241 | 2232 | 2239 | 0 | +7.52(+0.34%) |
Dec 30, 2003 | 2214 | 2231 | 2214 | 2231 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 2214 | 2231 | 2214 | 2231 | 0 | +14.56(+0.66%) |
Dec 25, 2003 | 2217 | 2222 | 2214 | 2216 | 0 | -3.72(-0.17%) |
Dec 24, 2003 | 2205 | 2220 | 2205 | 2220 | 0 | +12.61(+0.57%) |
Dec 23, 2003 | 2187 | 2208 | 2187 | 2208 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 2187 | 2208 | 2187 | 2208 | 0 | +10.80(+0.49%) |
Dec 20, 2003 | 2191 | 2199 | 2183 | 2197 | 0 | +6.62(+0.30%) |
Dec 19, 2003 | 2167 | 2190 | 2165 | 2190 | 0 | +19.96(+0.92%) |
Dec 18, 2003 | 2173 | 2175 | 2158 | 2170 | 0 | +1.48(+0.07%) |
Dec 17, 2003 | 2164 | 2171 | 2160 | 2169 | 0 | -4.15(-0.19%) |
Dec 16, 2003 | 2186 | 2192 | 2169 | 2173 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 2186 | 2192 | 2169 | 2173 | 0 | +1.71(+0.08%) |
Dec 13, 2003 | 2183 | 2185 | 2162 | 2171 | 0 | -6.68(-0.31%) |
Dec 12, 2003 | 2178 | 2183 | 2170 | 2178 | 0 | -1.12(-0.05%) |
Dec 11, 2003 | 2183 | 2183 | 2173 | 2179 | 0 | -7.09(-0.32%) |
Dec 10, 2003 | 2182 | 2190 | 2177 | 2186 | 0 | +5.92(+0.27%) |
Dec 09, 2003 | 2191 | 2191 | 2175 | 2180 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 2191 | 2191 | 2175 | 2180 | 0 | -15.89(-0.72%) |
Dec 06, 2003 | 2198 | 2202 | 2181 | 2196 | 0 | -6.57(-0.30%) |
Dec 05, 2003 | 2207 | 2209 | 2195 | 2203 | 0 | -3.74(-0.17%) |
Dec 04, 2003 | 2186 | 2208 | 2185 | 2206 | 0 | +17.18(+0.78%) |
Dec 03, 2003 | 2184 | 2195 | 2182 | 2189 | 0 | +2.34(+0.11%) |
Dec 02, 2003 | 2176 | 2194 | 2176 | 2187 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 2176 | 2194 | 2176 | 2187 | 0 | +18.46(+0.85%) |
Nov 29, 2003 | 2172 | 2180 | 2163 | 2168 | 0 | -5.37(-0.25%) |
Nov 28, 2003 | 2176 | 2181 | 2168 | 2174 | 0 | +6.81(+0.31%) |
Nov 27, 2003 | 2177 | 2187 | 2167 | 2167 | 0 | -10.18(-0.47%) |
Nov 26, 2003 | 2173 | 2184 | 2169 | 2177 | 0 | -0.29(-0.01%) |
Nov 25, 2003 | 2157 | 2178 | 2156 | 2177 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 2157 | 2178 | 2156 | 2177 | 0 | +26.14(+1.22%) |
Nov 22, 2003 | 2139 | 2164 | 2138 | 2151 | 0 | +8.13(+0.38%) |
Nov 21, 2003 | 2160 | 2162 | 2126 | 2143 | 0 | -8.20(-0.38%) |
Nov 20, 2003 | 2155 | 2155 | 2131 | 2151 | 0 | -3.85(-0.18%) |
Nov 19, 2003 | 2170 | 2176 | 2146 | 2155 | 0 | -8.41(-0.39%) |
Nov 18, 2003 | 2185 | 2185 | 2160 | 2164 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 2185 | 2185 | 2160 | 2164 | 0 | -34.06(-1.55%) |
Nov 15, 2003 | 2185 | 2200 | 2180 | 2198 | 0 | +12.33(+0.56%) |
Nov 14, 2003 | 2190 | 2200 | 2178 | 2185 | 0 | -2.43(-0.11%) |
Nov 13, 2003 | 2191 | 2202 | 2180 | 2188 | 0 | -8.08(-0.37%) |
Nov 12, 2003 | 2204 | 2204 | 2191 | 2196 | 0 | -5.00(-0.23%) |
Nov 11, 2003 | 2199 | 2206 | 2190 | 2201 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 2199 | 2206 | 2190 | 2201 | 0 | -2.66(-0.12%) |
Nov 08, 2003 | 2188 | 2207 | 2188 | 2203 | 0 | +17.45(+0.80%) |
Nov 07, 2003 | 2176 | 2190 | 2167 | 2186 | 0 | +13.83(+0.64%) |
Nov 06, 2003 | 2166 | 2177 | 2164 | 2172 | 0 | +6.69(+0.31%) |
Nov 05, 2003 | 2170 | 2178 | 2162 | 2165 | 0 | -4.07(-0.19%) |
Nov 04, 2003 | 2162 | 2176 | 2159 | 2170 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 2162 | 2176 | 2159 | 2170 | 0 | +8.87(+0.41%) |
Nov 01, 2003 | 2137 | 2162 | 2134 | 2161 | 0 | +22.66(+1.06%) |
Oct 31, 2003 | 2121 | 2143 | 2115 | 2138 | 0 | +20.73(+0.98%) |
Oct 30, 2003 | 2141 | 2149 | 2102 | 2117 | 0 | -15.10(-0.71%) |
Oct 29, 2003 | 2122 | 2133 | 2120 | 2132 | 0 | +11.47(+0.54%) |
Oct 28, 2003 | 2103 | 2123 | 2102 | 2121 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 2103 | 2123 | 2102 | 2121 | 0 | +21.66(+1.03%) |
Oct 24, 2003 | 2105 | 2113 | 2094 | 2099 | 0 | -4.65(-0.22%) |
Oct 23, 2003 | 2111 | 2114 | 2100 | 2104 | 0 | -22.57(-1.06%) |
Oct 22, 2003 | 2141 | 2147 | 2117 | 2126 | 0 | -19.89(-0.93%) |
Oct 21, 2003 | 2151 | 2157 | 2136 | 2146 | 0 | -1.14(-0.05%) |
Oct 20, 2003 | 2135 | 2156 | 2132 | 2148 | 0 | +8.30(+0.39%) |
Oct 17, 2003 | 2142 | 2154 | 2135 | 2139 | 0 | -5.57(-0.26%) |
Oct 16, 2003 | 2146 | 2154 | 2140 | 2145 | 0 | -5.94(-0.28%) |
Oct 15, 2003 | 2129 | 2156 | 2129 | 2151 | 0 | +27.73(+1.31%) |
Oct 14, 2003 | 2140 | 2141 | 2121 | 2123 | 0 | -9.89(-0.46%) |
Oct 13, 2003 | 2105 | 2138 | 2105 | 2133 | 0 | +23.00(+1.09%) |
Oct 10, 2003 | 2117 | 2124 | 2110 | 2110 | 0 | -2.74(-0.13%) |
Oct 09, 2003 | 2102 | 2119 | 2099 | 2113 | 0 | +12.14(+0.58%) |
Oct 08, 2003 | 2103 | 2115 | 2095 | 2100 | 0 | -2.81(-0.13%) |
Oct 07, 2003 | 2105 | 2106 | 2090 | 2103 | 0 | -0.67(-0.03%) |
Oct 06, 2003 | 2108 | 2117 | 2100 | 2104 | 0 | -0.95(-0.05%) |
Oct 03, 2003 | 2086 | 2107 | 2083 | 2105 | 0 | +24.05(+1.16%) |
Oct 02, 2003 | 2096 | 2103 | 2080 | 2081 | 0 | -0.27(-0.01%) |