Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.40 | 26.40 | 24.20 | 26.40 | 2,388 | +2.20(+9.09%) |
Jun 29, 2005 | 25.40 | 25.40 | 22.80 | 24.20 | 12,166 | -1.00(-3.97%) |
Jun 28, 2005 | 25.60 | 26.80 | 24.60 | 25.20 | 3,423 | -0.40(-1.56%) |
Jun 27, 2005 | 25.00 | 26.60 | 25.00 | 25.60 | 3,119 | +0.00(+0.00%) |
Jun 24, 2005 | 27.20 | 27.20 | 25.20 | 25.60 | 2,395 | -0.20(-0.78%) |
Jun 23, 2005 | 26.20 | 27.20 | 25.00 | 25.80 | 8,727 | -0.20(-0.77%) |
Jun 22, 2005 | 28.00 | 29.00 | 26.00 | 26.00 | 4,735 | -2.40(-8.45%) |
Jun 21, 2005 | 28.80 | 29.20 | 28.20 | 28.40 | 2,040 | -0.80(-2.74%) |
Jun 20, 2005 | 29.40 | 30.00 | 28.20 | 29.20 | 4,129 | -0.20(-0.68%) |
Jun 17, 2005 | 32.00 | 32.60 | 28.00 | 29.40 | 25,531 | -2.60(-8.13%) |
Jun 16, 2005 | 32.40 | 32.80 | 32.00 | 32.00 | 5,098 | +0.60(+1.91%) |
Jun 15, 2005 | 31.20 | 31.60 | 30.80 | 31.40 | 3,672 | +0.00(+0.00%) |
Jun 14, 2005 | 29.80 | 32.00 | 29.80 | 31.40 | 4,858 | +1.40(+4.67%) |
Jun 13, 2005 | 30.60 | 30.60 | 27.40 | 30.00 | 2,417 | +0.40(+1.35%) |
Jun 10, 2005 | 29.80 | 29.80 | 29.00 | 29.60 | 2,315 | +0.60(+2.07%) |
Jun 09, 2005 | 29.00 | 29.80 | 28.20 | 29.00 | 2,392 | +0.40(+1.40%) |
Jun 08, 2005 | 27.00 | 30.60 | 27.00 | 28.60 | 1,077 | +0.20(+0.70%) |
Jun 07, 2005 | 29.60 | 30.80 | 28.20 | 28.40 | 2,173 | -1.60(-5.33%) |
Jun 06, 2005 | 25.80 | 30.00 | 25.80 | 30.00 | 8,318 | +3.80(+14.50%) |
Jun 03, 2005 | 27.40 | 27.40 | 25.60 | 26.20 | 1,575 | -1.00(-3.68%) |
Jun 02, 2005 | 25.20 | 27.40 | 25.20 | 27.20 | 1,311 | +1.20(+4.62%) |
Jun 01, 2005 | 26.60 | 27.40 | 25.40 | 26.00 | 3,686 | -1.40(-5.11%) |
May 31, 2005 | 25.40 | 27.80 | 25.40 | 27.40 | 6,640 | +0.00(+0.00%) |
May 27, 2005 | 27.20 | 27.40 | 26.40 | 27.40 | 2,051 | +0.00(+0.00%) |
May 26, 2005 | 27.40 | 27.60 | 25.80 | 27.40 | 4,752 | +0.40(+1.48%) |
May 25, 2005 | 26.80 | 27.60 | 25.40 | 27.00 | 4,730 | -0.20(-0.74%) |
May 24, 2005 | 27.40 | 31.00 | 26.00 | 27.20 | 10,980 | +0.80(+3.03%) |
May 23, 2005 | 23.60 | 26.80 | 23.60 | 26.40 | 4,849 | +3.20(+13.79%) |
May 20, 2005 | 25.20 | 25.80 | 23.20 | 23.20 | 8,079 | -2.40(-9.38%) |
May 19, 2005 | 25.40 | 26.46 | 25.00 | 25.60 | 1,375 | +0.40(+1.59%) |
May 18, 2005 | 27.00 | 28.40 | 24.80 | 25.20 | 4,595 | -1.60(-5.97%) |
May 17, 2005 | 27.20 | 27.20 | 26.00 | 26.80 | 1,999 | -0.60(-2.19%) |
May 16, 2005 | 27.40 | 27.40 | 27.00 | 27.40 | 1,290 | +0.20(+0.74%) |
May 13, 2005 | 26.40 | 27.40 | 26.40 | 27.20 | 2,375 | +0.40(+1.49%) |
May 12, 2005 | 27.00 | 28.00 | 26.60 | 26.80 | 5,072 | -0.60(-2.19%) |
May 11, 2005 | 31.20 | 31.20 | 27.00 | 27.40 | 11,284 | -4.40(-13.84%) |
May 10, 2005 | 24.00 | 32.40 | 22.60 | 31.80 | 21,131 | +4.00(+14.39%) |
May 09, 2005 | 27.40 | 30.40 | 26.40 | 27.80 | 7,559 | -1.20(-4.14%) |
May 06, 2005 | 29.20 | 31.60 | 27.60 | 29.00 | 3,020 | +1.00(+3.57%) |
May 05, 2005 | 28.40 | 29.40 | 26.20 | 28.00 | 6,015 | -1.60(-5.41%) |
May 04, 2005 | 30.80 | 30.80 | 29.00 | 29.60 | 2,443 | -0.40(-1.33%) |
May 03, 2005 | 29.80 | 31.40 | 29.80 | 30.00 | 5,618 | -1.40(-4.46%) |
May 02, 2005 | 31.80 | 32.00 | 29.80 | 31.40 | 4,719 | -0.60(-1.88%) |
Apr 29, 2005 | 30.40 | 32.00 | 29.00 | 32.00 | 3,117 | +1.60(+5.26%) |
Apr 28, 2005 | 27.60 | 30.40 | 27.40 | 30.40 | 4,434 | +0.20(+0.66%) |
Apr 27, 2005 | 30.00 | 30.60 | 27.00 | 30.20 | 2,252 | +0.22(+0.73%) |
Apr 26, 2005 | 28.40 | 30.40 | 28.40 | 29.98 | 3,840 | +0.38(+1.28%) |
Apr 25, 2005 | 28.40 | 29.60 | 27.80 | 29.60 | 6,966 | +1.60(+5.71%) |
Apr 22, 2005 | 30.40 | 30.40 | 27.00 | 28.00 | 9,622 | -1.00(-3.45%) |
Apr 21, 2005 | 27.60 | 30.40 | 27.60 | 29.00 | 7,358 | +1.20(+4.32%) |
Apr 20, 2005 | 28.20 | 29.20 | 27.00 | 27.80 | 3,555 | -0.20(-0.71%) |
Apr 19, 2005 | 28.20 | 29.40 | 25.80 | 28.00 | 3,428 | +1.00(+3.70%) |
Apr 18, 2005 | 25.40 | 29.60 | 25.40 | 27.00 | 3,804 | +0.20(+0.75%) |
Apr 15, 2005 | 28.00 | 30.00 | 26.00 | 26.80 | 6,007 | -0.60(-2.19%) |
Apr 14, 2005 | 29.00 | 30.00 | 27.40 | 27.40 | 1,602 | -2.40(-8.05%) |
Apr 13, 2005 | 31.80 | 31.80 | 28.80 | 29.80 | 4,650 | -1.00(-3.25%) |
Apr 12, 2005 | 27.20 | 31.60 | 26.60 | 30.80 | 10,936 | +3.20(+11.59%) |
Apr 11, 2005 | 26.80 | 28.20 | 25.80 | 27.60 | 4,439 | -0.40(-1.43%) |
Apr 08, 2005 | 28.20 | 29.20 | 27.80 | 28.00 | 4,037 | -1.20(-4.11%) |
Apr 07, 2005 | 31.20 | 31.20 | 28.40 | 29.20 | 3,560 | -1.20(-3.95%) |
Apr 06, 2005 | 28.60 | 31.60 | 28.60 | 30.40 | 6,151 | +2.40(+8.57%) |
Apr 05, 2005 | 26.40 | 31.00 | 26.40 | 28.00 | 4,349 | +1.20(+4.48%) |
Apr 04, 2005 | 26.80 | 28.20 | 24.20 | 26.80 | 11,407 | +0.80(+3.08%) |
Apr 01, 2005 | 28.40 | 29.80 | 25.60 | 26.00 | 13,547 | -2.20(-7.80%) |
Mar 31, 2005 | 30.00 | 31.60 | 28.20 | 28.20 | 9,274 | -2.60(-8.44%) |
Mar 30, 2005 | 31.20 | 32.40 | 30.20 | 30.80 | 7,754 | +0.60(+1.99%) |
Mar 29, 2005 | 32.20 | 32.60 | 30.20 | 30.20 | 19,021 | -2.20(-6.79%) |
Mar 28, 2005 | 33.40 | 36.00 | 32.20 | 32.40 | 8,900 | -1.80(-5.26%) |
Mar 24, 2005 | 35.80 | 36.40 | 33.40 | 34.20 | 12,850 | -2.00(-5.52%) |
Mar 23, 2005 | 35.20 | 36.40 | 35.20 | 36.20 | 8,864 | +1.20(+3.43%) |
Mar 22, 2005 | 35.00 | 36.40 | 34.00 | 35.00 | 8,275 | +0.00(+0.00%) |
Mar 21, 2005 | 36.80 | 36.80 | 33.60 | 35.00 | 8,876 | -0.60(-1.69%) |
Mar 18, 2005 | 37.00 | 37.00 | 33.20 | 35.60 | 14,160 | +2.00(+5.95%) |
Mar 17, 2005 | 32.00 | 37.20 | 32.00 | 33.60 | 19,715 | +1.00(+3.07%) |
Mar 16, 2005 | 32.00 | 33.00 | 30.00 | 32.60 | 22,988 | -0.20(-0.61%) |
Mar 15, 2005 | 34.40 | 40.00 | 27.00 | 32.80 | 73,707 | -9.00(-21.53%) |
Mar 14, 2005 | 46.00 | 47.60 | 41.00 | 41.80 | 20,277 | -3.80(-8.33%) |
Mar 11, 2005 | 46.00 | 47.80 | 45.40 | 45.60 | 5,422 | -0.40(-0.87%) |
Mar 10, 2005 | 46.80 | 47.60 | 45.20 | 46.00 | 5,052 | -1.00(-2.13%) |
Mar 09, 2005 | 46.00 | 47.80 | 44.80 | 47.00 | 7,511 | +0.80(+1.73%) |
Mar 08, 2005 | 47.60 | 48.00 | 46.00 | 46.20 | 7,012 | +0.20(+0.43%) |
Mar 07, 2005 | 45.60 | 47.00 | 45.60 | 46.00 | 13,731 | +0.00(+0.00%) |
Mar 04, 2005 | 48.00 | 48.00 | 44.80 | 46.00 | 11,989 | +0.00(+0.00%) |
Mar 03, 2005 | 44.80 | 47.60 | 44.80 | 46.00 | 15,321 | +0.40(+0.88%) |
Mar 02, 2005 | 46.00 | 46.00 | 44.00 | 45.60 | 5,477 | +0.80(+1.79%) |
Mar 01, 2005 | 45.00 | 45.40 | 44.00 | 44.80 | 3,753 | +0.20(+0.45%) |
Feb 28, 2005 | 45.00 | 45.80 | 43.80 | 44.60 | 6,664 | -0.40(-0.89%) |
Feb 25, 2005 | 45.00 | 45.80 | 43.60 | 45.00 | 7,011 | +0.80(+1.81%) |
Feb 24, 2005 | 44.20 | 47.00 | 43.40 | 44.20 | 4,580 | -0.40(-0.90%) |
Feb 23, 2005 | 47.80 | 47.80 | 44.00 | 44.60 | 5,775 | -1.20(-2.62%) |
Feb 22, 2005 | 47.60 | 48.00 | 45.20 | 45.80 | 5,195 | -1.20(-2.55%) |
Feb 18, 2005 | 45.40 | 48.00 | 45.00 | 47.00 | 5,877 | +0.80(+1.73%) |
Feb 17, 2005 | 47.20 | 48.80 | 46.00 | 46.20 | 3,345 | -1.00(-2.12%) |
Feb 16, 2005 | 47.60 | 49.00 | 46.00 | 47.20 | 4,771 | -0.40(-0.84%) |
Feb 15, 2005 | 47.20 | 49.00 | 46.00 | 47.60 | 8,393 | +0.60(+1.28%) |
Feb 14, 2005 | 45.40 | 48.00 | 42.20 | 47.00 | 8,105 | +3.40(+7.80%) |
Feb 11, 2005 | 46.00 | 46.00 | 43.00 | 43.60 | 8,774 | -2.00(-4.39%) |
Feb 10, 2005 | 48.60 | 48.80 | 44.00 | 45.60 | 11,603 | -0.40(-0.87%) |
Feb 09, 2005 | 48.80 | 49.75 | 46.00 | 46.00 | 5,432 | -2.20(-4.56%) |
Feb 08, 2005 | 48.20 | 49.60 | 47.00 | 48.20 | 5,875 | -0.40(-0.82%) |
Feb 07, 2005 | 50.80 | 51.40 | 48.60 | 48.60 | 6,713 | -1.20(-2.41%) |
Feb 04, 2005 | 49.40 | 57.60 | 47.40 | 49.80 | 51,227 | +1.80(+3.75%) |
Feb 03, 2005 | 50.00 | 51.00 | 46.40 | 48.00 | 8,526 | -1.80(-3.61%) |
Feb 02, 2005 | 50.40 | 51.20 | 48.00 | 49.80 | 9,707 | -0.20(-0.40%) |
Feb 01, 2005 | 47.80 | 50.40 | 47.00 | 50.00 | 6,453 | +2.00(+4.17%) |
Jan 31, 2005 | 50.00 | 51.80 | 48.00 | 48.00 | 5,373 | -1.80(-3.61%) |
Jan 28, 2005 | 51.80 | 51.80 | 49.20 | 49.80 | 9,695 | +0.00(+0.00%) |
Jan 27, 2005 | 46.80 | 52.20 | 46.00 | 49.80 | 12,224 | +3.40(+7.33%) |
Jan 26, 2005 | 53.00 | 53.20 | 46.00 | 46.40 | 18,264 | -4.80(-9.38%) |
Jan 25, 2005 | 57.00 | 59.80 | 49.80 | 51.20 | 13,324 | -5.80(-10.18%) |
Jan 24, 2005 | 58.00 | 59.80 | 55.20 | 57.00 | 12,662 | -0.80(-1.38%) |
Jan 21, 2005 | 58.80 | 59.60 | 57.80 | 57.80 | 7,370 | -1.20(-2.03%) |
Jan 20, 2005 | 59.00 | 62.80 | 58.20 | 59.00 | 6,735 | +0.00(+0.00%) |
Jan 19, 2005 | 59.00 | 59.80 | 58.60 | 59.00 | 5,849 | -0.40(-0.67%) |
Jan 18, 2005 | 60.20 | 61.00 | 55.60 | 59.40 | 9,095 | +0.40(+0.68%) |
Jan 14, 2005 | 61.20 | 63.00 | 58.40 | 59.00 | 6,926 | -0.60(-1.01%) |
Jan 13, 2005 | 57.60 | 60.20 | 57.40 | 59.60 | 6,289 | +2.20(+3.83%) |
Jan 12, 2005 | 56.20 | 58.20 | 56.20 | 57.40 | 5,437 | +1.20(+2.14%) |
Jan 11, 2005 | 60.80 | 60.80 | 56.00 | 56.20 | 9,347 | -3.80(-6.33%) |
Jan 10, 2005 | 61.00 | 61.40 | 59.40 | 60.00 | 14,736 | -1.00(-1.64%) |
Jan 07, 2005 | 60.20 | 62.80 | 60.00 | 61.00 | 5,218 | +0.20(+0.33%) |
Jan 06, 2005 | 63.00 | 63.00 | 58.00 | 60.80 | 14,226 | -1.00(-1.62%) |
Jan 05, 2005 | 64.40 | 64.40 | 61.20 | 61.80 | 5,829 | -2.80(-4.33%) |
Jan 04, 2005 | 67.00 | 67.00 | 62.60 | 64.60 | 8,440 | -0.20(-0.31%) |
Jan 03, 2005 | 65.40 | 66.60 | 64.80 | 64.80 | 4,878 | -0.40(-0.61%) |
Dec 31, 2004 | 65.00 | 66.00 | 64.60 | 65.20 | 10,125 | -1.00(-1.51%) |
Dec 30, 2004 | 64.40 | 67.40 | 64.40 | 66.20 | 6,980 | +1.20(+1.85%) |
Dec 29, 2004 | 66.60 | 66.60 | 64.60 | 65.00 | 12,165 | -1.60(-2.40%) |
Dec 28, 2004 | 69.40 | 69.40 | 66.40 | 66.60 | 6,145 | -0.40(-0.60%) |
Dec 27, 2004 | 66.00 | 67.60 | 65.00 | 67.00 | 5,700 | -1.00(-1.47%) |
Dec 23, 2004 | 64.00 | 68.00 | 64.00 | 68.00 | 4,170 | +2.40(+3.66%) |
Dec 22, 2004 | 67.20 | 67.20 | 64.40 | 65.60 | 9,120 | -0.80(-1.20%) |
Dec 21, 2004 | 68.60 | 68.60 | 66.00 | 66.40 | 6,310 | -0.60(-0.90%) |
Dec 20, 2004 | 70.00 | 70.20 | 65.00 | 67.00 | 5,605 | -2.50(-3.60%) |
Dec 17, 2004 | 68.40 | 71.00 | 66.60 | 69.50 | 6,100 | +0.30(+0.43%) |
Dec 16, 2004 | 74.00 | 74.00 | 69.20 | 69.20 | 4,460 | -2.20(-3.08%) |
Dec 15, 2004 | 69.00 | 72.60 | 68.00 | 71.40 | 12,995 | +3.40(+5.00%) |
Dec 14, 2004 | 63.60 | 68.20 | 63.60 | 68.00 | 7,055 | +2.20(+3.34%) |
Dec 13, 2004 | 67.20 | 69.20 | 65.20 | 65.80 | 11,300 | -1.80(-2.66%) |
Dec 10, 2004 | 66.20 | 68.00 | 63.60 | 67.60 | 5,485 | +2.40(+3.68%) |
Dec 09, 2004 | 63.00 | 67.40 | 63.00 | 65.20 | 6,265 | +1.60(+2.52%) |
Dec 08, 2004 | 64.20 | 65.80 | 63.20 | 63.60 | 9,285 | -0.20(-0.31%) |
Dec 07, 2004 | 64.00 | 66.00 | 63.80 | 63.80 | 4,300 | -2.40(-3.63%) |
Dec 06, 2004 | 67.20 | 67.60 | 63.40 | 66.20 | 8,075 | -1.20(-1.78%) |
Dec 03, 2004 | 65.80 | 67.82 | 64.40 | 67.40 | 3,990 | +0.80(+1.20%) |
Dec 02, 2004 | 70.00 | 70.00 | 64.20 | 66.60 | 11,510 | -1.80(-2.63%) |
Dec 01, 2004 | 69.80 | 69.80 | 67.80 | 68.40 | 5,240 | +0.00(+0.00%) |
Nov 30, 2004 | 70.40 | 70.40 | 67.80 | 68.40 | 4,260 | +0.20(+0.29%) |
Nov 29, 2004 | 69.00 | 75.60 | 67.00 | 68.20 | 12,885 | -0.60(-0.87%) |
Nov 26, 2004 | 63.20 | 69.80 | 61.20 | 68.80 | 12,225 | +6.80(+10.97%) |
Nov 24, 2004 | 60.60 | 62.60 | 60.60 | 62.00 | 5,525 | +0.40(+0.65%) |
Nov 23, 2004 | 61.00 | 62.00 | 60.00 | 61.60 | 9,445 | +0.20(+0.33%) |
Nov 22, 2004 | 64.00 | 64.00 | 60.80 | 61.40 | 3,880 | -1.40(-2.23%) |
Nov 19, 2004 | 61.80 | 63.40 | 59.60 | 62.80 | 8,605 | +2.60(+4.32%) |
Nov 18, 2004 | 62.00 | 62.00 | 60.00 | 60.20 | 5,550 | -1.00(-1.63%) |
Nov 17, 2004 | 61.20 | 62.00 | 60.80 | 61.20 | 4,510 | +0.80(+1.32%) |
Nov 16, 2004 | 62.60 | 64.00 | 60.20 | 60.40 | 8,690 | -3.00(-4.73%) |
Nov 15, 2004 | 61.20 | 64.00 | 59.60 | 63.40 | 15,390 | +3.60(+6.02%) |
Nov 12, 2004 | 60.00 | 60.40 | 59.60 | 59.80 | 13,960 | -0.20(-0.33%) |
Nov 11, 2004 | 62.40 | 62.40 | 59.60 | 60.00 | 27,550 | -0.20(-0.33%) |
Nov 10, 2004 | 60.00 | 61.60 | 59.77 | 60.20 | 37,325 | -1.40(-2.27%) |
Nov 09, 2004 | 67.20 | 67.20 | 60.80 | 61.60 | 40,825 | -5.60(-8.33%) |
Nov 08, 2004 | 70.80 | 72.80 | 64.60 | 67.20 | 24,050 | -5.80(-7.95%) |
Nov 05, 2004 | 74.00 | 74.40 | 72.40 | 73.00 | 6,145 | -2.00(-2.67%) |
Nov 04, 2004 | 77.00 | 77.00 | 70.80 | 75.00 | 19,440 | -2.40(-3.10%) |
Nov 03, 2004 | 77.80 | 79.80 | 76.20 | 77.40 | 7,510 | +0.40(+0.52%) |
Nov 02, 2004 | 77.00 | 78.60 | 75.40 | 77.00 | 8,955 | +0.80(+1.05%) |
Nov 01, 2004 | 79.40 | 80.00 | 75.20 | 76.20 | 4,080 | -2.40(-3.05%) |
Oct 29, 2004 | 80.00 | 80.00 | 76.00 | 78.60 | 3,815 | -1.00(-1.26%) |
Oct 28, 2004 | 77.00 | 79.60 | 76.80 | 79.60 | 9,440 | +0.60(+0.76%) |
Oct 27, 2004 | 70.80 | 82.00 | 70.80 | 79.00 | 18,040 | +7.40(+10.34%) |
Oct 26, 2004 | 73.00 | 74.00 | 70.60 | 71.60 | 9,600 | -0.40(-0.56%) |
Oct 25, 2004 | 74.00 | 75.00 | 71.20 | 72.00 | 10,850 | +0.00(+0.00%) |
Oct 22, 2004 | 70.20 | 73.60 | 68.60 | 72.00 | 5,945 | +0.40(+0.56%) |
Oct 21, 2004 | 75.50 | 75.80 | 70.40 | 71.60 | 10,500 | -4.00(-5.29%) |
Oct 20, 2004 | 79.40 | 79.40 | 74.60 | 75.60 | 13,670 | -3.00(-3.82%) |
Oct 19, 2004 | 79.60 | 80.00 | 78.40 | 78.60 | 13,305 | -0.20(-0.25%) |
Oct 18, 2004 | 77.00 | 82.00 | 74.80 | 78.80 | 16,565 | +2.40(+3.14%) |
Oct 15, 2004 | 75.00 | 77.40 | 73.80 | 76.40 | 15,725 | +2.40(+3.24%) |
Oct 14, 2004 | 75.80 | 75.80 | 73.40 | 74.00 | 15,420 | +0.60(+0.82%) |
Oct 13, 2004 | 73.60 | 76.00 | 69.40 | 73.40 | 34,785 | +4.40(+6.38%) |
Oct 12, 2004 | 64.00 | 71.80 | 62.40 | 69.00 | 28,655 | +5.00(+7.81%) |
Oct 11, 2004 | 62.20 | 70.00 | 62.20 | 64.00 | 5,645 | -0.80(-1.23%) |
Oct 08, 2004 | 70.00 | 70.00 | 63.20 | 64.80 | 8,210 | -2.80(-4.14%) |
Oct 07, 2004 | 62.00 | 72.00 | 61.80 | 67.60 | 52,305 | +5.60(+9.03%) |
Oct 06, 2004 | 63.00 | 64.00 | 61.60 | 62.00 | 11,155 | -1.20(-1.90%) |
Oct 05, 2004 | 62.00 | 64.00 | 62.00 | 63.20 | 5,095 | -0.80(-1.25%) |
Oct 04, 2004 | 66.60 | 67.40 | 62.00 | 64.00 | 10,065 | +0.60(+0.95%) |
Oct 01, 2004 | 63.80 | 66.80 | 61.20 | 63.40 | 3,360 | +1.00(+1.60%) |
Sep 30, 2004 | 63.00 | 67.40 | 61.40 | 62.40 | 12,925 | +0.00(+0.00%) |
Sep 29, 2004 | 62.00 | 65.60 | 61.00 | 62.40 | 6,440 | +3.80(+6.48%) |
Sep 28, 2004 | 62.40 | 63.00 | 57.60 | 58.60 | 13,870 | -0.40(-0.68%) |
Sep 27, 2004 | 65.60 | 65.60 | 59.00 | 59.00 | 14,560 | -3.40(-5.45%) |
Sep 24, 2004 | 65.20 | 66.00 | 62.20 | 62.40 | 4,150 | -1.40(-2.19%) |
Sep 23, 2004 | 62.60 | 65.20 | 61.60 | 63.80 | 12,715 | +0.80(+1.27%) |
Sep 22, 2004 | 66.20 | 66.40 | 62.20 | 63.00 | 7,210 | -0.40(-0.63%) |
Sep 21, 2004 | 65.40 | 70.00 | 62.60 | 63.40 | 17,730 | -1.60(-2.46%) |
Sep 20, 2004 | 72.80 | 72.80 | 65.00 | 65.00 | 15,105 | -6.50(-9.09%) |
Sep 17, 2004 | 76.40 | 78.00 | 69.00 | 71.50 | 10,690 | -3.50(-4.67%) |
Sep 16, 2004 | 79.20 | 79.20 | 74.80 | 75.00 | 7,985 | -3.20(-4.09%) |
Sep 15, 2004 | 77.00 | 80.80 | 76.20 | 78.20 | 12,345 | +1.20(+1.56%) |
Sep 14, 2004 | 72.40 | 77.20 | 67.60 | 77.00 | 6,165 | +8.20(+11.92%) |
Sep 13, 2004 | 66.00 | 71.80 | 65.20 | 68.80 | 6,030 | +4.20(+6.50%) |
Sep 10, 2004 | 63.40 | 66.20 | 62.80 | 64.60 | 3,400 | +2.20(+3.53%) |
Sep 09, 2004 | 61.60 | 63.20 | 60.00 | 62.40 | 9,795 | +0.80(+1.30%) |
Sep 08, 2004 | 62.20 | 63.80 | 60.80 | 61.60 | 6,705 | -1.20(-1.91%) |
Sep 07, 2004 | 68.00 | 69.80 | 62.00 | 62.80 | 9,975 | -4.60(-6.82%) |
Sep 03, 2004 | 66.20 | 70.00 | 64.80 | 67.40 | 4,435 | -1.60(-2.32%) |
Sep 02, 2004 | 67.00 | 69.00 | 64.40 | 69.00 | 6,380 | +1.40(+2.07%) |
Sep 01, 2004 | 69.00 | 70.00 | 64.20 | 67.60 | 4,360 | +0.60(+0.90%) |
Aug 31, 2004 | 68.40 | 69.20 | 64.40 | 67.00 | 4,340 | -1.00(-1.47%) |
Aug 30, 2004 | 68.60 | 70.20 | 65.40 | 68.00 | 2,085 | -1.80(-2.58%) |
Aug 27, 2004 | 69.00 | 72.20 | 68.00 | 69.80 | 3,165 | +1.40(+2.05%) |
Aug 26, 2004 | 72.00 | 72.00 | 67.00 | 68.40 | 4,470 | -1.80(-2.56%) |
Aug 25, 2004 | 68.00 | 71.60 | 68.00 | 70.20 | 3,550 | +0.00(+0.00%) |
Aug 24, 2004 | 68.00 | 72.40 | 68.00 | 70.20 | 7,540 | +0.20(+0.29%) |
Aug 23, 2004 | 72.00 | 76.80 | 66.40 | 70.00 | 9,525 | -2.20(-3.05%) |
Aug 20, 2004 | 69.20 | 75.80 | 66.40 | 72.20 | 9,270 | +6.40(+9.73%) |
Aug 19, 2004 | 67.44 | 69.40 | 65.20 | 65.80 | 12,685 | -1.60(-2.37%) |
Aug 18, 2004 | 65.00 | 70.80 | 64.60 | 67.40 | 12,620 | +3.80(+5.97%) |
Aug 17, 2004 | 69.60 | 69.80 | 60.40 | 63.60 | 19,550 | -3.00(-4.50%) |
Aug 16, 2004 | 72.00 | 74.40 | 66.20 | 66.60 | 11,640 | -6.40(-8.77%) |
Aug 13, 2004 | 75.20 | 79.80 | 72.20 | 73.00 | 6,725 | +0.60(+0.83%) |
Aug 12, 2004 | 76.20 | 78.00 | 72.40 | 72.40 | 5,820 | -5.00(-6.46%) |
Aug 11, 2004 | 75.80 | 78.80 | 70.60 | 77.40 | 8,390 | +1.80(+2.38%) |
Aug 10, 2004 | 75.20 | 78.40 | 71.60 | 75.60 | 24,580 | +1.20(+1.61%) |
Aug 09, 2004 | 81.00 | 81.00 | 73.60 | 74.40 | 9,028 | -2.80(-3.63%) |
Aug 06, 2004 | 85.40 | 85.40 | 77.00 | 77.20 | 18,490 | -8.40(-9.81%) |
Aug 05, 2004 | 89.60 | 89.60 | 85.00 | 85.60 | 5,105 | -1.40(-1.61%) |
Aug 04, 2004 | 87.60 | 90.00 | 86.80 | 87.00 | 9,125 | -1.40(-1.58%) |
Aug 03, 2004 | 91.20 | 92.00 | 88.40 | 88.40 | 6,588 | -4.20(-4.54%) |
Aug 02, 2004 | 94.20 | 94.20 | 91.20 | 92.60 | 3,340 | -1.60(-1.70%) |
Jul 30, 2004 | 97.80 | 97.80 | 93.00 | 94.20 | 2,960 | -1.20(-1.26%) |
Jul 29, 2004 | 94.40 | 97.00 | 94.00 | 95.40 | 3,725 | +0.40(+0.42%) |
Jul 28, 2004 | 99.80 | 99.80 | 92.00 | 95.00 | 6,015 | -3.60(-3.65%) |
Jul 27, 2004 | 96.40 | 99.80 | 93.80 | 98.60 | 9,745 | +4.40(+4.67%) |
Jul 26, 2004 | 96.20 | 96.20 | 88.00 | 94.20 | 8,310 | +2.40(+2.61%) |
Jul 23, 2004 | 83.40 | 92.40 | 83.40 | 91.80 | 11,765 | +7.60(+9.03%) |
Jul 22, 2004 | 85.00 | 86.20 | 82.80 | 84.20 | 9,910 | -1.00(-1.17%) |
Jul 21, 2004 | 91.40 | 93.80 | 85.20 | 85.20 | 12,810 | -6.40(-6.99%) |
Jul 20, 2004 | 97.20 | 97.60 | 91.20 | 91.60 | 8,010 | -1.00(-1.08%) |
Jul 19, 2004 | 101.40 | 104.00 | 85.20 | 92.60 | 27,245 | -3.40(-3.54%) |
Jul 16, 2004 | 100.00 | 101.80 | 95.20 | 96.00 | 2,625 | -4.00(-4.00%) |
Jul 15, 2004 | 104.84 | 104.84 | 98.00 | 100.00 | 5,155 | +0.00(+0.00%) |
Jul 14, 2004 | 104.80 | 104.80 | 98.00 | 100.00 | 9,210 | +0.20(+0.20%) |
Jul 13, 2004 | 96.20 | 101.80 | 95.40 | 99.80 | 10,005 | +1.00(+1.01%) |
Jul 12, 2004 | 101.60 | 101.60 | 95.20 | 98.80 | 5,270 | -0.20(-0.20%) |
Jul 09, 2004 | 100.20 | 103.00 | 99.00 | 99.00 | 4,020 | -1.40(-1.39%) |
Jul 08, 2004 | 104.40 | 104.40 | 100.00 | 100.40 | 6,145 | -4.00(-3.83%) |
Jul 07, 2004 | 103.40 | 104.40 | 97.00 | 104.40 | 14,065 | +0.20(+0.19%) |
Jul 06, 2004 | 99.80 | 106.00 | 99.80 | 104.20 | 5,660 | -1.80(-1.70%) |
Jul 02, 2004 | 99.80 | 114.20 | 97.60 | 106.00 | 13,400 | -1.80(-1.67%) |