Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3211 | 3232 | 3210 | 3224 | 8,638,200 | +12.74(+0.40%) |
Aug 30, 2005 | 3215 | 3231 | 3208 | 3211 | 6,884,200 | +4.56(+0.14%) |
Aug 29, 2005 | 3199 | 3209 | 3192 | 3207 | 4,916,400 | +1.55(+0.05%) |
Aug 26, 2005 | 3218 | 3231 | 3205 | 3205 | 7,305,600 | -23.34(-0.72%) |
Aug 25, 2005 | 3235 | 3235 | 3219 | 3228 | 7,460,800 | -6.02(-0.19%) |
Aug 24, 2005 | 3244 | 3244 | 3229 | 3234 | 7,712,800 | -9.96(-0.31%) |
Aug 23, 2005 | 3265 | 3265 | 3244 | 3244 | 6,300,800 | -26.46(-0.81%) |
Aug 22, 2005 | 3271 | 3276 | 3269 | 3271 | 4,101,400 | -1.20(-0.04%) |
Aug 19, 2005 | 3257 | 3273 | 3252 | 3272 | 6,821,400 | +19.28(+0.59%) |
Aug 18, 2005 | 3281 | 3283 | 3253 | 3253 | 8,917,400 | -26.47(-0.81%) |
Aug 17, 2005 | 3288 | 3288 | 3265 | 3279 | 7,961,400 | -5.71(-0.17%) |
Aug 16, 2005 | 3293 | 3301 | 3275 | 3285 | 6,192,600 | +4.48(+0.14%) |
Aug 15, 2005 | 3286 | 3293 | 3279 | 3281 | 2,902,000 | -6.17(-0.19%) |
Aug 12, 2005 | 3305 | 3306 | 3284 | 3287 | 2,465,000 | -15.81(-0.48%) |
Aug 11, 2005 | 3298 | 3305 | 3289 | 3303 | 8,209,600 | -12.30(-0.37%) |
Aug 10, 2005 | 3298 | 3315 | 3298 | 3315 | 9,237,400 | +14.18(+0.43%) |
Aug 09, 2005 | 3250 | 3301 | 3249 | 3301 | 8,965,000 | +47.07(+1.45%) |
Aug 08, 2005 | 3252 | 3262 | 3246 | 3254 | 5,083,200 | +4.11(+0.13%) |
Aug 05, 2005 | 3251 | 3263 | 3246 | 3249 | 6,698,400 | -7.01(-0.22%) |
Aug 04, 2005 | 3268 | 3273 | 3255 | 3256 | 7,452,800 | -13.28(-0.41%) |
Aug 03, 2005 | 3253 | 3270 | 3252 | 3270 | 6,962,600 | +18.09(+0.56%) |
Aug 02, 2005 | 3236 | 3252 | 3236 | 3252 | 6,365,800 | +17.60(+0.54%) |
Aug 01, 2005 | 3241 | 3241 | 3232 | 3234 | 5,197,600 | +6.04(+0.19%) |
Jul 29, 2005 | 3239 | 3241 | 3226 | 3228 | 5,560,200 | -4.76(-0.15%) |
Jul 28, 2005 | 3221 | 3236 | 3221 | 3233 | 5,989,600 | +14.96(+0.46%) |
Jul 27, 2005 | 3211 | 3221 | 3203 | 3218 | 6,620,600 | +19.24(+0.60%) |
Jul 26, 2005 | 3184 | 3206 | 3182 | 3199 | 6,749,400 | +11.59(+0.36%) |
Jul 25, 2005 | 3188 | 3191 | 3181 | 3187 | 5,232,000 | +0.98(+0.03%) |
Jul 22, 2005 | 3203 | 3203 | 3184 | 3186 | 4,403,000 | -16.15(-0.50%) |
Jul 21, 2005 | 3191 | 3211 | 3191 | 3202 | 5,582,400 | +16.78(+0.53%) |
Jul 20, 2005 | 3183 | 3189 | 3179 | 3185 | 6,731,400 | -3.20(-0.10%) |
Jul 19, 2005 | 3158 | 3189 | 3157 | 3189 | 8,367,000 | +32.14(+1.02%) |
Jul 18, 2005 | 3172 | 3177 | 3155 | 3156 | 7,989,800 | -7.88(-0.25%) |
Jul 15, 2005 | 3170 | 3182 | 3162 | 3164 | 7,437,200 | -5.70(-0.18%) |
Jul 14, 2005 | 3147 | 3175 | 3146 | 3170 | 9,144,200 | +32.45(+1.03%) |
Jul 13, 2005 | 3123 | 3140 | 3123 | 3138 | 6,790,000 | +15.95(+0.51%) |
Jul 12, 2005 | 3133 | 3133 | 3119 | 3122 | 5,369,000 | -13.57(-0.43%) |
Jul 11, 2005 | 3121 | 3136 | 3121 | 3135 | 7,093,800 | +28.17(+0.91%) |
Jul 08, 2005 | 3104 | 3108 | 3094 | 3107 | 8,822,200 | +17.07(+0.55%) |
Jul 07, 2005 | 3119 | 3119 | 3034 | 3090 | 12,055,400 | -31.98(-1.02%) |
Jul 06, 2005 | 3114 | 3122 | 3112 | 3122 | 7,927,800 | +8.66(+0.28%) |
Jul 05, 2005 | 3131 | 3131 | 3103 | 3113 | 6,384,000 | -13.39(-0.43%) |
Jul 04, 2005 | 3131 | 3131 | 3116 | 3127 | 4,806,800 | +1.27(+0.04%) |
Jul 01, 2005 | 3109 | 3130 | 3106 | 3125 | 6,764,000 | +12.55(+0.40%) |
Jun 30, 2005 | 3106 | 3116 | 3097 | 3113 | 9,437,400 | +0.74(+0.02%) |
Jun 29, 2005 | 3091 | 3114 | 3091 | 3112 | 8,655,800 | +27.61(+0.90%) |
Jun 28, 2005 | 3081 | 3087 | 3070 | 3084 | 7,798,000 | +9.00(+0.29%) |
Jun 27, 2005 | 3096 | 3096 | 3074 | 3075 | 8,054,000 | -33.93(-1.09%) |
Jun 24, 2005 | 3115 | 3121 | 3103 | 3109 | 6,407,200 | -23.17(-0.74%) |
Jun 23, 2005 | 3143 | 3144 | 3121 | 3133 | 8,278,000 | -5.25(-0.17%) |
Jun 22, 2005 | 3122 | 3143 | 3122 | 3138 | 10,281,600 | +21.52(+0.69%) |
Jun 21, 2005 | 3101 | 3120 | 3100 | 3116 | 8,035,600 | +23.69(+0.77%) |
Jun 20, 2005 | 3106 | 3106 | 3085 | 3093 | 6,636,800 | -17.27(-0.56%) |
Jun 17, 2005 | 3124 | 3129 | 3107 | 3110 | 13,298,000 | -18.69(-0.60%) |
Jun 16, 2005 | 3117 | 3129 | 3112 | 3129 | 8,176,400 | +19.18(+0.62%) |
Jun 15, 2005 | 3107 | 3125 | 3106 | 3109 | 8,697,000 | +0.04(+0.00%) |
Jun 14, 2005 | 3106 | 3112 | 3098 | 3109 | 8,872,800 | +8.28(+0.27%) |
Jun 13, 2005 | 3100 | 3113 | 3094 | 3101 | 8,246,400 | +0.68(+0.02%) |
Jun 10, 2005 | 3086 | 3108 | 3086 | 3100 | 8,629,600 | +18.34(+0.60%) |
Jun 09, 2005 | 3062 | 3084 | 3060 | 3082 | 9,175,800 | +21.77(+0.71%) |
Jun 08, 2005 | 3067 | 3072 | 3060 | 3060 | 8,278,600 | -10.88(-0.35%) |
Jun 07, 2005 | 3065 | 3077 | 3059 | 3071 | 7,532,000 | +8.80(+0.29%) |
Jun 06, 2005 | 3077 | 3078 | 3056 | 3062 | 6,791,000 | -21.17(-0.69%) |
Jun 03, 2005 | 3079 | 3088 | 3075 | 3084 | 7,285,800 | +8.53(+0.28%) |
Jun 02, 2005 | 3072 | 3087 | 3068 | 3075 | 8,262,800 | +1.06(+0.03%) |
Jun 01, 2005 | 3054 | 3074 | 3050 | 3074 | 7,608,600 | +22.28(+0.73%) |
May 31, 2005 | 3051 | 3052 | 3043 | 3052 | 13,651,000 | -4.53(-0.15%) |
May 30, 2005 | 3038 | 3056 | 3033 | 3056 | 5,138,200 | +9.00(+0.30%) |
May 27, 2005 | 3036 | 3047 | 3034 | 3047 | 10,460,800 | -8.76(-0.29%) |
May 26, 2005 | 3049 | 3059 | 3046 | 3056 | 17,888,000 | -20.18(-0.66%) |
May 25, 2005 | 3072 | 3076 | 3065 | 3076 | 6,113,000 | +5.28(+0.17%) |
May 24, 2005 | 3070 | 3074 | 3064 | 3071 | 5,731,400 | -9.91(-0.32%) |
May 23, 2005 | 3076 | 3089 | 3076 | 3081 | 6,529,800 | +7.25(+0.24%) |
May 20, 2005 | 3072 | 3077 | 3066 | 3074 | 5,222,800 | -0.19(-0.01%) |
May 19, 2005 | 3061 | 3074 | 3060 | 3074 | 6,279,600 | +19.27(+0.63%) |
May 18, 2005 | 3026 | 3054 | 3025 | 3054 | 8,528,200 | +33.16(+1.10%) |
May 17, 2005 | 3033 | 3034 | 3016 | 3021 | 7,379,600 | -8.19(-0.27%) |
May 16, 2005 | 3030 | 3036 | 3026 | 3029 | 2,742,400 | -7.81(-0.26%) |
May 13, 2005 | 3047 | 3047 | 3027 | 3037 | 7,636,000 | -18.15(-0.59%) |
May 12, 2005 | 3064 | 3069 | 3046 | 3055 | 10,526,800 | -6.32(-0.21%) |
May 11, 2005 | 3062 | 3069 | 3052 | 3062 | 5,212,200 | -4.68(-0.15%) |
May 10, 2005 | 3083 | 3089 | 3061 | 3066 | 5,244,400 | -17.28(-0.56%) |
May 09, 2005 | 3100 | 3100 | 3076 | 3084 | 5,053,400 | -14.62(-0.47%) |
May 06, 2005 | 3087 | 3101 | 3077 | 3098 | 7,298,600 | +6.54(+0.21%) |
May 05, 2005 | 3073 | 3096 | 3072 | 3092 | 4,049,200 | +25.07(+0.82%) |
May 04, 2005 | 3052 | 3067 | 3048 | 3067 | 6,531,800 | +20.31(+0.67%) |
May 03, 2005 | 3053 | 3053 | 3037 | 3046 | 5,969,400 | -2.26(-0.07%) |
May 02, 2005 | 3040 | 3056 | 3036 | 3049 | 4,442,200 | +8.96(+0.29%) |
Apr 29, 2005 | 3008 | 3040 | 3008 | 3040 | 8,774,800 | +14.96(+0.49%) |
Apr 28, 2005 | 3048 | 3055 | 3020 | 3025 | 9,143,000 | -17.52(-0.58%) |
Apr 27, 2005 | 3085 | 3088 | 3040 | 3042 | 7,000,800 | -55.59(-1.79%) |
Apr 26, 2005 | 3096 | 3100 | 3080 | 3098 | 7,864,600 | -4.67(-0.15%) |
Apr 25, 2005 | 3082 | 3105 | 3082 | 3103 | 4,687,200 | +15.80(+0.51%) |
Apr 22, 2005 | 3088 | 3092 | 3080 | 3087 | 7,457,800 | +17.96(+0.59%) |
Apr 21, 2005 | 3058 | 3082 | 3057 | 3069 | 8,584,800 | +0.30(+0.01%) |
Apr 20, 2005 | 3101 | 3102 | 3068 | 3068 | 9,158,600 | -21.88(-0.71%) |
Apr 19, 2005 | 3076 | 3094 | 3074 | 3090 | 6,953,200 | +26.22(+0.86%) |
Apr 18, 2005 | 3092 | 3094 | 3064 | 3064 | 8,649,200 | -77.76(-2.47%) |
Apr 15, 2005 | 3155 | 3162 | 3132 | 3142 | 9,744,800 | -28.62(-0.90%) |
Apr 14, 2005 | 3183 | 3188 | 3170 | 3171 | 7,131,400 | -26.78(-0.84%) |
Apr 13, 2005 | 3185 | 3201 | 3185 | 3197 | 7,091,600 | +21.51(+0.68%) |
Apr 12, 2005 | 3183 | 3185 | 3174 | 3176 | 5,897,600 | -9.65(-0.30%) |
Apr 11, 2005 | 3174 | 3186 | 3169 | 3185 | 4,105,000 | +3.20(+0.10%) |
Apr 08, 2005 | 3185 | 3190 | 3178 | 3182 | 5,335,800 | +5.03(+0.16%) |
Apr 07, 2005 | 3172 | 3179 | 3167 | 3177 | 6,307,800 | +2.65(+0.08%) |
Apr 06, 2005 | 3153 | 3175 | 3152 | 3175 | 6,984,000 | +29.30(+0.93%) |
Apr 05, 2005 | 3136 | 3152 | 3135 | 3145 | 7,616,600 | +15.73(+0.50%) |
Apr 04, 2005 | 3138 | 3138 | 3115 | 3130 | 7,729,400 | -10.81(-0.34%) |
Apr 02, 2005 | 3130 | 3144 | 3126 | 3140 | 6,637,000 | +14.66(+0.47%) |
Apr 01, 2005 | 3134 | 3145 | 3125 | 3126 | 8,134,400 | +0.66(+0.02%) |
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%) |