Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2314 | 2315 | 2302 | 2305 | 0 | +5.85(+0.25%) |
Sep 29, 2005 | 2292 | 2306 | 2289 | 2299 | 0 | -2.55(-0.11%) |
Sep 28, 2005 | 2306 | 2308 | 2299 | 2302 | 0 | -4.66(-0.20%) |
Sep 27, 2005 | 2318 | 2318 | 2303 | 2306 | 0 | -11.08(-0.48%) |
Sep 26, 2005 | 2299 | 2318 | 2296 | 2318 | 0 | +24.54(+1.07%) |
Sep 23, 2005 | 2293 | 2296 | 2284 | 2293 | 0 | +2.36(+0.10%) |
Sep 22, 2005 | 2291 | 2297 | 2285 | 2291 | 0 | -7.97(-0.35%) |
Sep 21, 2005 | 2299 | 2311 | 2296 | 2299 | 0 | -8.77(-0.38%) |
Sep 20, 2005 | 2296 | 2313 | 2292 | 2307 | 0 | +8.92(+0.39%) |
Sep 19, 2005 | 2304 | 2308 | 2297 | 2298 | 0 | -7.88(-0.34%) |
Sep 16, 2005 | 2323 | 2323 | 2306 | 2306 | 0 | -11.29(-0.49%) |
Sep 15, 2005 | 2315 | 2319 | 2312 | 2318 | 0 | +4.32(+0.19%) |
Sep 14, 2005 | 2311 | 2320 | 2309 | 2313 | 0 | +3.00(+0.13%) |
Sep 13, 2005 | 2318 | 2320 | 2309 | 2310 | 0 | -14.76(-0.63%) |
Sep 12, 2005 | 2315 | 2325 | 2305 | 2325 | 0 | +23.83(+1.04%) |
Sep 09, 2005 | 2299 | 2302 | 2292 | 2301 | 0 | +3.38(+0.15%) |
Sep 08, 2005 | 2298 | 2298 | 2289 | 2298 | 0 | +1.00(+0.04%) |
Sep 07, 2005 | 2305 | 2309 | 2295 | 2297 | 0 | +7.53(+0.33%) |
Sep 06, 2005 | 2297 | 2303 | 2283 | 2289 | 0 | -4.60(-0.20%) |
Sep 05, 2005 | 2298 | 2300 | 2287 | 2294 | 0 | -6.92(-0.30%) |
Sep 02, 2005 | 2297 | 2309 | 2291 | 2301 | 0 | +5.35(+0.23%) |
Sep 01, 2005 | 2290 | 2296 | 2281 | 2296 | 0 | +20.11(+0.88%) |
Aug 31, 2005 | 2270 | 2280 | 2266 | 2275 | 0 | +6.94(+0.31%) |
Aug 30, 2005 | 2274 | 2284 | 2259 | 2268 | 0 | -3.51(-0.15%) |
Aug 29, 2005 | 2284 | 2284 | 2261 | 2272 | 0 | -14.55(-0.64%) |
Aug 26, 2005 | 2287 | 2291 | 2280 | 2287 | 0 | +2.15(+0.09%) |
Aug 25, 2005 | 2274 | 2288 | 2271 | 2284 | 0 | +6.05(+0.27%) |
Aug 24, 2005 | 2288 | 2290 | 2278 | 2278 | 0 | -11.31(-0.49%) |
Aug 23, 2005 | 2302 | 2306 | 2287 | 2290 | 0 | -11.29(-0.49%) |
Aug 22, 2005 | 2293 | 2304 | 2289 | 2301 | 0 | +14.59(+0.64%) |
Aug 19, 2005 | 2294 | 2295 | 2280 | 2286 | 0 | +3.66(+0.16%) |
Aug 18, 2005 | 2299 | 2308 | 2276 | 2283 | 0 | +2.47(+0.11%) |
Aug 17, 2005 | 2297 | 2297 | 2276 | 2280 | 0 | -25.07(-1.09%) |
Aug 16, 2005 | 2291 | 2306 | 2291 | 2305 | 0 | +25.54(+1.12%) |
Aug 15, 2005 | 2306 | 2307 | 2270 | 2280 | 0 | -23.44(-1.02%) |
Aug 12, 2005 | 2312 | 2320 | 2299 | 2303 | 0 | -2.77(-0.12%) |
Aug 11, 2005 | 2335 | 2335 | 2304 | 2306 | 0 | -32.52(-1.39%) |
Aug 10, 2005 | 2350 | 2356 | 2335 | 2338 | 0 | -9.72(-0.41%) |
Aug 09, 2005 | 2334 | 2353 | 2334 | 2348 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 2334 | 2353 | 2334 | 2348 | 0 | +9.34(+0.40%) |
Aug 05, 2005 | 2354 | 2359 | 2330 | 2339 | 0 | -23.52(-1.00%) |
Aug 04, 2005 | 2369 | 2378 | 2360 | 2362 | 0 | -2.80(-0.12%) |
Aug 03, 2005 | 2388 | 2400 | 2365 | 2365 | 0 | -11.94(-0.50%) |
Aug 02, 2005 | 2369 | 2384 | 2366 | 2377 | 0 | +11.41(+0.48%) |
Aug 01, 2005 | 2354 | 2370 | 2348 | 2366 | 0 | +13.16(+0.56%) |
Jul 29, 2005 | 2350 | 2363 | 2338 | 2353 | 0 | +6.37(+0.27%) |
Jul 28, 2005 | 2346 | 2352 | 2338 | 2346 | 0 | +12.57(+0.54%) |
Jul 27, 2005 | 2325 | 2339 | 2325 | 2334 | 0 | +11.85(+0.51%) |
Jul 26, 2005 | 2318 | 2331 | 2317 | 2322 | 0 | +12.16(+0.53%) |
Jul 25, 2005 | 2317 | 2323 | 2310 | 2310 | 0 | -9.73(-0.42%) |
Jul 22, 2005 | 2315 | 2324 | 2311 | 2319 | 0 | +8.20(+0.35%) |
Jul 21, 2005 | 2316 | 2330 | 2309 | 2311 | 0 | +1.88(+0.08%) |
Jul 20, 2005 | 2307 | 2344 | 2295 | 2309 | 0 | +16.34(+0.71%) |
Jul 19, 2005 | 2246 | 2293 | 2244 | 2293 | 0 | +44.78(+1.99%) |
Jul 18, 2005 | 2250 | 2253 | 2240 | 2248 | 0 | -2.15(-0.10%) |
Jul 15, 2005 | 2254 | 2256 | 2243 | 2250 | 0 | +0.13(+0.01%) |
Jul 14, 2005 | 2249 | 2254 | 2243 | 2250 | 0 | +11.15(+0.50%) |
Jul 13, 2005 | 2234 | 2244 | 2234 | 2239 | 0 | +3.42(+0.15%) |
Jul 12, 2005 | 2244 | 2247 | 2229 | 2236 | 0 | -5.60(-0.25%) |
Jul 11, 2005 | 2229 | 2241 | 2224 | 2241 | 0 | +25.20(+1.14%) |
Jul 08, 2005 | 2214 | 2224 | 2213 | 2216 | 0 | +3.65(+0.16%) |
Jul 07, 2005 | 2230 | 2234 | 2212 | 2212 | 0 | -21.79(-0.98%) |
Jul 06, 2005 | 2227 | 2235 | 2226 | 2234 | 0 | +11.52(+0.52%) |
Jul 05, 2005 | 2225 | 2230 | 2221 | 2223 | 0 | +1.45(+0.07%) |
Jul 04, 2005 | 2217 | 2226 | 2215 | 2221 | 0 | +11.21(+0.51%) |
Jul 01, 2005 | 2213 | 2216 | 2208 | 2210 | 0 | -2.71(-0.12%) |
Jun 30, 2005 | 2204 | 2213 | 2202 | 2213 | 0 | +10.39(+0.47%) |
Jun 29, 2005 | 2207 | 2211 | 2202 | 2202 | 0 | +4.66(+0.21%) |
Jun 28, 2005 | 2203 | 2208 | 2197 | 2198 | 0 | -9.10(-0.41%) |
Jun 27, 2005 | 2213 | 2218 | 2207 | 2207 | 0 | -17.01(-0.76%) |
Jun 24, 2005 | 2216 | 2225 | 2210 | 2224 | 0 | +0.27(+0.01%) |
Jun 23, 2005 | 2209 | 2227 | 2205 | 2223 | 0 | +17.11(+0.78%) |
Jun 22, 2005 | 2199 | 2207 | 2194 | 2206 | 0 | +9.70(+0.44%) |
Jun 21, 2005 | 2198 | 2206 | 2197 | 2197 | 0 | -0.74(-0.03%) |
Jun 20, 2005 | 2209 | 2210 | 2193 | 2197 | 0 | -11.77(-0.53%) |
Jun 17, 2005 | 2207 | 2215 | 2206 | 2209 | 0 | +6.41(+0.29%) |
Jun 16, 2005 | 2203 | 2206 | 2197 | 2203 | 0 | +0.83(+0.04%) |
Jun 15, 2005 | 2192 | 2207 | 2187 | 2202 | 0 | -0.28(-0.01%) |
Jun 14, 2005 | 2221 | 2222 | 2202 | 2202 | 0 | -16.67(-0.75%) |
Jun 13, 2005 | 2221 | 2231 | 2215 | 2219 | 0 | -1.57(-0.07%) |
Jun 10, 2005 | 2202 | 2224 | 2202 | 2220 | 0 | +21.87(+0.99%) |
Jun 09, 2005 | 2197 | 2208 | 2194 | 2199 | 0 | +0.27(+0.01%) |
Jun 08, 2005 | 2208 | 2210 | 2198 | 2198 | 0 | -8.55(-0.39%) |
Jun 07, 2005 | 2201 | 2211 | 2198 | 2207 | 0 | +5.46(+0.25%) |
Jun 06, 2005 | 2187 | 2201 | 2185 | 2201 | 0 | +8.71(+0.40%) |
Jun 03, 2005 | 2191 | 2197 | 2189 | 2193 | 0 | +1.12(+0.05%) |
Jun 02, 2005 | 2182 | 2193 | 2182 | 2192 | 0 | +14.62(+0.67%) |
Jun 01, 2005 | 2169 | 2181 | 2168 | 2177 | 0 | +15.16(+0.70%) |
May 31, 2005 | 2169 | 2182 | 2162 | 2162 | 0 | -10.15(-0.47%) |
May 30, 2005 | 2157 | 2175 | 2157 | 2172 | 0 | +17.22(+0.80%) |
May 27, 2005 | 2156 | 2166 | 2153 | 2155 | 0 | +2.14(+0.10%) |
May 26, 2005 | 2156 | 2159 | 2138 | 2153 | 0 | -7.91(-0.37%) |
May 25, 2005 | 2177 | 2178 | 2157 | 2160 | 0 | -14.73(-0.68%) |
May 24, 2005 | 2179 | 2188 | 2173 | 2175 | 0 | +1.43(+0.07%) |
May 23, 2005 | 2174 | 2174 | 2174 | 2174 | 0 | +0.00(+0.00%) |
May 20, 2005 | 2173 | 2179 | 2171 | 2174 | 0 | +6.50(+0.30%) |
May 19, 2005 | 2161 | 2176 | 2161 | 2167 | 0 | +13.62(+0.63%) |
May 18, 2005 | 2155 | 2162 | 2151 | 2154 | 0 | -0.72(-0.03%) |
May 17, 2005 | 2166 | 2170 | 2148 | 2154 | 0 | -11.11(-0.51%) |
May 16, 2005 | 2172 | 2173 | 2161 | 2165 | 0 | -6.19(-0.29%) |
May 13, 2005 | 2176 | 2176 | 2165 | 2172 | 0 | -9.52(-0.44%) |
May 12, 2005 | 2177 | 2186 | 2176 | 2181 | 0 | +8.05(+0.37%) |
May 11, 2005 | 2160 | 2173 | 2156 | 2173 | 0 | +7.29(+0.34%) |
May 10, 2005 | 2172 | 2174 | 2165 | 2166 | 0 | -0.44(-0.02%) |
May 09, 2005 | 2165 | 2171 | 2162 | 2166 | 0 | +5.07(+0.23%) |
May 06, 2005 | 2151 | 2167 | 2147 | 2161 | 0 | +13.12(+0.61%) |
May 05, 2005 | 2152 | 2155 | 2147 | 2148 | 0 | -1.28(-0.06%) |
May 04, 2005 | 2142 | 2157 | 2142 | 2149 | 0 | +12.21(+0.57%) |
May 03, 2005 | 2146 | 2148 | 2137 | 2137 | 0 | +11.92(+0.56%) |
May 02, 2005 | 2125 | 2125 | 2125 | 2125 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 2130 | 2140 | 2125 | 2125 | 0 | -14.99(-0.70%) |
Apr 28, 2005 | 2141 | 2149 | 2134 | 2140 | 0 | -5.10(-0.24%) |
Apr 27, 2005 | 2147 | 2154 | 2141 | 2145 | 0 | -4.30(-0.20%) |
Apr 26, 2005 | 2145 | 2156 | 2140 | 2150 | 0 | +12.25(+0.57%) |
Apr 25, 2005 | 2135 | 2144 | 2134 | 2137 | 0 | +0.48(+0.02%) |
Apr 22, 2005 | 2148 | 2150 | 2137 | 2137 | 0 | -0.82(-0.04%) |
Apr 21, 2005 | 2125 | 2140 | 2119 | 2138 | 0 | +8.48(+0.40%) |
Apr 20, 2005 | 2144 | 2144 | 2129 | 2129 | 0 | +0.54(+0.03%) |
Apr 19, 2005 | 2121 | 2131 | 2119 | 2129 | 0 | +21.04(+1.00%) |
Apr 18, 2005 | 2129 | 2135 | 2108 | 2108 | 0 | -42.56(-1.98%) |
Apr 15, 2005 | 2156 | 2160 | 2141 | 2150 | 0 | -18.36(-0.85%) |
Apr 14, 2005 | 2163 | 2172 | 2160 | 2169 | 0 | -5.50(-0.25%) |
Apr 13, 2005 | 2175 | 2179 | 2169 | 2174 | 0 | +0.53(+0.02%) |
Apr 12, 2005 | 2180 | 2180 | 2165 | 2174 | 0 | -8.02(-0.37%) |
Apr 11, 2005 | 2180 | 2184 | 2172 | 2182 | 0 | -0.36(-0.02%) |
Apr 08, 2005 | 2179 | 2186 | 2177 | 2182 | 0 | +5.55(+0.26%) |
Apr 07, 2005 | 2167 | 2176 | 2164 | 2176 | 0 | +10.61(+0.49%) |
Apr 06, 2005 | 2156 | 2166 | 2152 | 2166 | 0 | +7.97(+0.37%) |
Apr 05, 2005 | 2155 | 2163 | 2152 | 2158 | 0 | +0.01(+0.00%) |
Apr 04, 2005 | 2139 | 2158 | 2139 | 2158 | 0 | +14.05(+0.66%) |
Apr 01, 2005 | 2141 | 2152 | 2140 | 2144 | 0 | +2.32(+0.11%) |
Mar 31, 2005 | 2139 | 2149 | 2137 | 2141 | 0 | +18.27(+0.86%) |
Mar 30, 2005 | 2121 | 2134 | 2115 | 2123 | 0 | -4.55(-0.21%) |
Mar 29, 2005 | 2151 | 2156 | 2125 | 2128 | 0 | -16.65(-0.78%) |
Mar 28, 2005 | 2152 | 2156 | 2144 | 2144 | 0 | -7.09(-0.33%) |
Mar 24, 2005 | 2142 | 2155 | 2142 | 2151 | 0 | +6.35(+0.30%) |
Mar 23, 2005 | 2162 | 2164 | 2130 | 2145 | 0 | -31.31(-1.44%) |
Mar 22, 2005 | 2182 | 2182 | 2170 | 2176 | 0 | -1.11(-0.05%) |
Mar 21, 2005 | 2179 | 2186 | 2171 | 2178 | 0 | +3.03(+0.14%) |
Mar 18, 2005 | 2167 | 2191 | 2167 | 2174 | 0 | +14.60(+0.68%) |
Mar 17, 2005 | 2159 | 2173 | 2158 | 2160 | 0 | -9.75(-0.45%) |
Mar 16, 2005 | 2162 | 2170 | 2159 | 2170 | 0 | +5.71(+0.26%) |
Mar 15, 2005 | 2171 | 2176 | 2162 | 2164 | 0 | -5.04(-0.23%) |
Mar 14, 2005 | 2165 | 2175 | 2159 | 2169 | 0 | -0.44(-0.02%) |
Mar 11, 2005 | 2170 | 2179 | 2168 | 2169 | 0 | -0.79(-0.04%) |
Mar 10, 2005 | 2177 | 2179 | 2163 | 2170 | 0 | -14.09(-0.65%) |
Mar 09, 2005 | 2164 | 2184 | 2163 | 2184 | 0 | +23.66(+1.10%) |
Mar 08, 2005 | 2174 | 2175 | 2157 | 2161 | 0 | -5.49(-0.25%) |
Mar 07, 2005 | 2173 | 2178 | 2166 | 2166 | 0 | +11.57(+0.54%) |
Mar 04, 2005 | 2146 | 2168 | 2145 | 2155 | 0 | +7.02(+0.33%) |
Mar 03, 2005 | 2144 | 2150 | 2137 | 2148 | 0 | +3.17(+0.15%) |
Mar 02, 2005 | 2132 | 2146 | 2129 | 2144 | 0 | +19.25(+0.91%) |
Mar 01, 2005 | 2121 | 2136 | 2120 | 2125 | 0 | +5.71(+0.27%) |
Feb 28, 2005 | 2144 | 2144 | 2119 | 2119 | 0 | -15.68(-0.73%) |
Feb 25, 2005 | 2150 | 2152 | 2133 | 2135 | 0 | -17.51(-0.81%) |
Feb 24, 2005 | 2135 | 2158 | 2135 | 2153 | 0 | +16.17(+0.76%) |
Feb 23, 2005 | 2138 | 2142 | 2131 | 2136 | 0 | -10.31(-0.48%) |
Feb 22, 2005 | 2167 | 2167 | 2140 | 2147 | 0 | -19.65(-0.91%) |
Feb 21, 2005 | 2167 | 2171 | 2157 | 2166 | 0 | -2.48(-0.11%) |
Feb 18, 2005 | 2157 | 2173 | 2157 | 2169 | 0 | +4.66(+0.22%) |
Feb 17, 2005 | 2162 | 2168 | 2158 | 2164 | 0 | +9.10(+0.42%) |
Feb 16, 2005 | 2161 | 2165 | 2148 | 2155 | 0 | -8.29(-0.38%) |
Feb 15, 2005 | 2172 | 2172 | 2157 | 2163 | 0 | -1.54(-0.07%) |
Feb 14, 2005 | 2157 | 2171 | 2156 | 2165 | 0 | +15.33(+0.71%) |
Feb 11, 2005 | 2143 | 2155 | 2143 | 2150 | 0 | +9.44(+0.44%) |
Feb 10, 2005 | 2140 | 2140 | 2140 | 2140 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 2124 | 2140 | 2124 | 2140 | 51,662,400 | +0.00(+0.00%) |
Feb 08, 2005 | 2124 | 2140 | 2124 | 2140 | 0 | +22.06(+1.04%) |
Feb 07, 2005 | 2122 | 2131 | 2118 | 2118 | 0 | +4.52(+0.21%) |
Feb 04, 2005 | 2106 | 2117 | 2102 | 2114 | 0 | +5.42(+0.26%) |
Feb 03, 2005 | 2112 | 2113 | 2104 | 2108 | 0 | -0.53(-0.03%) |
Feb 02, 2005 | 2102 | 2112 | 2100 | 2109 | 0 | +14.04(+0.67%) |
Feb 01, 2005 | 2098 | 2104 | 2090 | 2095 | 0 | -1.67(-0.08%) |
Jan 31, 2005 | 2089 | 2102 | 2086 | 2096 | 0 | +6.81(+0.33%) |
Jan 28, 2005 | 2079 | 2092 | 2078 | 2090 | 0 | +16.39(+0.79%) |
Jan 27, 2005 | 2092 | 2093 | 2073 | 2073 | 0 | -13.81(-0.66%) |
Jan 26, 2005 | 2073 | 2090 | 2071 | 2087 | 0 | +21.22(+1.03%) |
Jan 25, 2005 | 2069 | 2078 | 2065 | 2066 | 0 | -8.53(-0.41%) |
Jan 24, 2005 | 2082 | 2085 | 2068 | 2074 | 0 | -11.15(-0.53%) |
Jan 21, 2005 | 2090 | 2090 | 2085 | 2085 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 2090 | 2096 | 2085 | 2085 | 0 | -12.00(-0.57%) |
Jan 19, 2005 | 2093 | 2099 | 2087 | 2097 | 0 | +13.20(+0.63%) |
Jan 18, 2005 | 2089 | 2091 | 2080 | 2084 | 0 | -2.93(-0.14%) |
Jan 17, 2005 | 2078 | 2089 | 2078 | 2087 | 0 | +10.99(+0.53%) |
Jan 14, 2005 | 2080 | 2082 | 2072 | 2076 | 0 | -6.21(-0.30%) |
Jan 13, 2005 | 2083 | 2090 | 2079 | 2082 | 0 | +2.54(+0.12%) |
Jan 12, 2005 | 2086 | 2091 | 2077 | 2080 | 0 | -12.41(-0.59%) |
Jan 11, 2005 | 2097 | 2100 | 2088 | 2092 | 0 | +2.53(+0.12%) |
Jan 10, 2005 | 2091 | 2095 | 2085 | 2090 | 0 | +4.10(+0.20%) |
Jan 07, 2005 | 2087 | 2096 | 2082 | 2086 | 0 | -4.24(-0.20%) |
Jan 06, 2005 | 2071 | 2090 | 2067 | 2090 | 0 | +18.78(+0.91%) |
Jan 05, 2005 | 2063 | 2076 | 2063 | 2071 | 0 | +2.55(+0.12%) |
Jan 04, 2005 | 2069 | 2073 | 2062 | 2068 | 0 | -1.66(-0.08%) |
Jan 03, 2005 | 2065 | 2075 | 2063 | 2070 | 0 | +4.01(+0.19%) |
Dec 31, 2004 | 2062 | 2066 | 2056 | 2066 | 0 | +4.58(+0.22%) |
Dec 30, 2004 | 2057 | 2066 | 2057 | 2062 | 0 | +3.74(+0.18%) |
Dec 29, 2004 | 2065 | 2067 | 2054 | 2058 | 0 | -0.30(-0.01%) |
Dec 28, 2004 | 2049 | 2062 | 2048 | 2058 | 0 | +7.13(+0.35%) |
Dec 27, 2004 | 2048 | 2053 | 2043 | 2051 | 0 | -4.57(-0.22%) |
Dec 24, 2004 | 2055 | 2057 | 2049 | 2056 | 0 | +0.08(+0.00%) |
Dec 23, 2004 | 2061 | 2062 | 2051 | 2055 | 0 | -0.29(-0.01%) |
Dec 22, 2004 | 2069 | 2070 | 2056 | 2056 | 0 | -7.82(-0.38%) |
Dec 21, 2004 | 2057 | 2064 | 2051 | 2064 | 0 | +7.35(+0.36%) |
Dec 20, 2004 | 2052 | 2058 | 2041 | 2056 | 0 | -1.74(-0.08%) |
Dec 17, 2004 | 2038 | 2058 | 2035 | 2058 | 0 | +23.68(+1.16%) |
Dec 16, 2004 | 2049 | 2049 | 2032 | 2034 | 0 | -14.49(-0.71%) |
Dec 15, 2004 | 2036 | 2049 | 2032 | 2049 | 0 | +17.50(+0.86%) |
Dec 14, 2004 | 2019 | 2037 | 2017 | 2031 | 0 | +14.00(+0.69%) |
Dec 13, 2004 | 2022 | 2024 | 2010 | 2017 | 0 | +0.96(+0.05%) |
Dec 10, 2004 | 2006 | 2017 | 2006 | 2016 | 0 | +17.19(+0.86%) |
Dec 09, 2004 | 2021 | 2024 | 1999 | 1999 | 0 | -21.52(-1.06%) |
Dec 08, 2004 | 2023 | 2035 | 2014 | 2021 | 0 | +4.40(+0.22%) |
Dec 07, 2004 | 2041 | 2044 | 2016 | 2016 | 0 | -16.12(-0.79%) |
Dec 06, 2004 | 2063 | 2066 | 2032 | 2032 | 0 | -29.20(-1.42%) |
Dec 03, 2004 | 2074 | 2077 | 2060 | 2062 | 0 | -1.18(-0.06%) |
Dec 02, 2004 | 2053 | 2072 | 2053 | 2063 | 0 | +23.92(+1.17%) |
Dec 01, 2004 | 2029 | 2039 | 2023 | 2039 | 0 | +11.18(+0.55%) |
Nov 30, 2004 | 2035 | 2043 | 2027 | 2028 | 0 | -11.06(-0.54%) |
Nov 29, 2004 | 2031 | 2044 | 2030 | 2039 | 0 | +10.29(+0.51%) |
Nov 26, 2004 | 2037 | 2042 | 2021 | 2028 | 0 | -6.45(-0.32%) |
Nov 25, 2004 | 2038 | 2045 | 2032 | 2035 | 0 | -5.31(-0.26%) |
Nov 24, 2004 | 2034 | 2044 | 2033 | 2040 | 0 | +10.33(+0.51%) |
Nov 23, 2004 | 2028 | 2036 | 2026 | 2030 | 0 | +9.72(+0.48%) |
Nov 22, 2004 | 2027 | 2027 | 2016 | 2020 | 0 | -18.07(-0.89%) |
Nov 19, 2004 | 2036 | 2039 | 2031 | 2038 | 0 | +5.59(+0.28%) |
Nov 18, 2004 | 2048 | 2051 | 2031 | 2033 | 0 | -13.78(-0.67%) |
Nov 17, 2004 | 2038 | 2047 | 2034 | 2046 | 0 | +9.98(+0.49%) |
Nov 16, 2004 | 2045 | 2046 | 2031 | 2036 | 0 | -2.04(-0.10%) |
Nov 15, 2004 | 2032 | 2039 | 2030 | 2038 | 128,394,000 | +0.00(+0.00%) |
Nov 12, 2004 | 2032 | 2039 | 2030 | 2038 | 0 | +15.47(+0.76%) |
Nov 11, 2004 | 2015 | 2028 | 2015 | 2023 | 130,902,400 | +0.00(+0.00%) |
Nov 10, 2004 | 2015 | 2028 | 2015 | 2023 | 0 | +11.48(+0.57%) |
Nov 09, 2004 | 2016 | 2020 | 2009 | 2012 | 0 | +1.55(+0.08%) |
Nov 08, 2004 | 2017 | 2021 | 2009 | 2010 | 0 | -5.81(-0.29%) |
Nov 05, 2004 | 2020 | 2023 | 2009 | 2016 | 0 | +5.12(+0.25%) |
Nov 04, 2004 | 2024 | 2027 | 2009 | 2011 | 0 | -6.78(-0.34%) |
Nov 03, 2004 | 1998 | 2024 | 1997 | 2017 | 0 | +22.05(+1.11%) |
Nov 02, 2004 | 1988 | 1996 | 1987 | 1995 | 0 | +16.59(+0.84%) |
Nov 01, 2004 | 1989 | 1990 | 1975 | 1979 | 0 | -1.90(-0.10%) |
Oct 29, 2004 | 1984 | 1988 | 1978 | 1981 | 0 | -7.36(-0.37%) |
Oct 28, 2004 | 1979 | 1995 | 1975 | 1988 | 0 | +29.00(+1.48%) |
Oct 27, 2004 | 1966 | 1968 | 1959 | 1959 | 0 | +1.64(+0.08%) |
Oct 26, 2004 | 1949 | 1963 | 1949 | 1957 | 0 | +3.97(+0.20%) |
Oct 25, 2004 | 1950 | 1957 | 1947 | 1953 | 0 | -13.63(-0.69%) |
Oct 22, 2004 | 1932 | 1976 | 1932 | 1967 | 0 | -2.11(-0.11%) |
Oct 21, 2004 | 1958 | 1969 | 1958 | 1969 | 0 | +16.18(+0.83%) |
Oct 20, 2004 | 1964 | 1973 | 1953 | 1953 | 0 | -17.23(-0.87%) |
Oct 19, 2004 | 1962 | 1970 | 1958 | 1970 | 0 | +19.68(+1.01%) |
Oct 18, 2004 | 1962 | 1965 | 1951 | 1951 | 0 | -11.99(-0.61%) |
Oct 15, 2004 | 1945 | 1971 | 1944 | 1963 | 0 | +11.07(+0.57%) |
Oct 14, 2004 | 1958 | 1961 | 1949 | 1951 | 0 | -19.68(-1.00%) |
Oct 13, 2004 | 1975 | 1977 | 1962 | 1971 | 0 | +0.11(+0.01%) |
Oct 12, 2004 | 1993 | 1994 | 1966 | 1971 | 0 | -20.95(-1.05%) |
Oct 11, 2004 | 2001 | 2002 | 1989 | 1992 | 0 | -12.31(-0.61%) |
Oct 08, 2004 | 2001 | 2011 | 2000 | 2004 | 0 | -1.89(-0.09%) |
Oct 07, 2004 | 2021 | 2022 | 2004 | 2006 | 0 | -9.85(-0.49%) |
Oct 06, 2004 | 2014 | 2019 | 2006 | 2016 | 0 | +4.30(+0.21%) |
Oct 05, 2004 | 2015 | 2019 | 2004 | 2012 | 0 | -2.15(-0.11%) |
Oct 04, 2004 | 2001 | 2014 | 1998 | 2014 | 0 | +32.75(+1.65%) |