Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1774 | 1777 | 1773 | 1775 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 1774 | 1777 | 1773 | 1775 | 0 | +1.45(+0.08%) |
Nov 27, 2004 | 1776 | 1782 | 1772 | 1774 | 0 | -1.59(-0.09%) |
Nov 26, 2004 | 1770 | 1778 | 1770 | 1776 | 0 | +5.32(+0.30%) |
Nov 25, 2004 | 1761 | 1770 | 1761 | 1770 | 0 | +8.88(+0.50%) |
Nov 24, 2004 | 1749 | 1762 | 1749 | 1761 | 0 | +12.62(+0.72%) |
Nov 23, 2004 | 1749 | 1751 | 1743 | 1749 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 1749 | 1751 | 1743 | 1749 | 0 | -0.38(-0.02%) |
Nov 19, 2004 | 1739 | 1752 | 1739 | 1749 | 0 | +9.79(+0.56%) |
Nov 18, 2004 | 1734 | 1747 | 1734 | 1739 | 0 | +5.40(+0.31%) |
Nov 17, 2004 | 1725 | 1737 | 1725 | 1734 | 0 | +8.61(+0.50%) |
Nov 16, 2004 | 1741 | 1743 | 1720 | 1725 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 1741 | 1743 | 1720 | 1725 | 0 | -15.69(-0.90%) |
Nov 13, 2004 | 1740 | 1747 | 1740 | 1741 | 0 | -0.55(-0.03%) |
Nov 12, 2004 | 1744 | 1747 | 1733 | 1742 | 0 | -3.79(-0.22%) |
Nov 11, 2004 | 1750 | 1751 | 1742 | 1745 | 0 | -4.80(-0.27%) |
Nov 10, 2004 | 1759 | 1762 | 1746 | 1750 | 0 | -9.17(-0.52%) |
Nov 09, 2004 | 1768 | 1769 | 1753 | 1759 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 1768 | 1769 | 1753 | 1759 | 0 | -8.92(-0.50%) |
Nov 06, 2004 | 1775 | 1780 | 1767 | 1768 | 0 | -6.71(-0.38%) |
Nov 05, 2004 | 1771 | 1777 | 1764 | 1775 | 0 | +3.58(+0.20%) |
Nov 04, 2004 | 1783 | 1789 | 1768 | 1771 | 0 | -11.04(-0.62%) |
Nov 03, 2004 | 1768 | 1785 | 1767 | 1782 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 1768 | 1785 | 1767 | 1782 | 0 | +14.18(+0.80%) |
Nov 01, 2004 | 1774 | 1779 | 1757 | 1768 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 1774 | 1779 | 1757 | 1768 | 0 | +9.36(+0.53%) |
Oct 28, 2004 | 1740 | 1762 | 1740 | 1759 | 0 | +18.98(+1.09%) |
Oct 27, 2004 | 1725 | 1741 | 1725 | 1740 | 0 | +14.66(+0.85%) |
Oct 26, 2004 | 1724 | 1730 | 1720 | 1725 | 0 | +1.40(+0.08%) |
Oct 25, 2004 | 1750 | 1750 | 1724 | 1724 | 0 | -25.58(-1.46%) |
Oct 22, 2004 | 1739 | 1753 | 1739 | 1749 | 0 | +10.12(+0.58%) |
Oct 21, 2004 | 1716 | 1741 | 1715 | 1739 | 0 | +24.95(+1.46%) |
Oct 20, 2004 | 1727 | 1728 | 1708 | 1714 | 0 | -13.25(-0.77%) |
Oct 19, 2004 | 1721 | 1741 | 1721 | 1728 | 0 | +6.09(+0.35%) |
Oct 18, 2004 | 1700 | 1725 | 1700 | 1721 | 0 | +21.43(+1.26%) |
Oct 15, 2004 | 1681 | 1702 | 1681 | 1700 | 0 | +18.73(+1.11%) |
Oct 14, 2004 | 1678 | 1682 | 1661 | 1681 | 0 | +3.25(+0.19%) |
Oct 13, 2004 | 1691 | 1700 | 1678 | 1678 | 0 | -13.09(-0.77%) |
Oct 12, 2004 | 1703 | 1704 | 1681 | 1691 | 0 | -12.29(-0.72%) |
Oct 11, 2004 | 1717 | 1719 | 1702 | 1703 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 1717 | 1719 | 1702 | 1703 | 0 | -13.28(-0.77%) |
Oct 07, 2004 | 1724 | 1732 | 1713 | 1717 | 0 | -7.71(-0.45%) |
Oct 06, 2004 | 1732 | 1737 | 1717 | 1724 | 0 | -7.16(-0.41%) |
Oct 05, 2004 | 1743 | 1753 | 1731 | 1732 | 0 | -11.42(-0.66%) |
Oct 04, 2004 | 1731 | 1749 | 1731 | 1743 | 0 | +11.85(+0.68%) |
Oct 01, 2004 | 1707 | 1732 | 1707 | 1731 | 0 | +24.14(+1.41%) |
Sep 30, 2004 | 1715 | 1717 | 1703 | 1707 | 0 | -7.74(-0.45%) |
Sep 29, 2004 | 1688 | 1718 | 1688 | 1715 | 0 | +26.94(+1.60%) |
Sep 28, 2004 | 1694 | 1695 | 1678 | 1688 | 0 | -5.88(-0.35%) |
Sep 27, 2004 | 1691 | 1705 | 1691 | 1694 | 0 | +2.95(+0.17%) |
Sep 24, 2004 | 1685 | 1696 | 1685 | 1691 | 0 | +6.20(+0.37%) |
Sep 23, 2004 | 1673 | 1687 | 1672 | 1685 | 0 | +11.90(+0.71%) |
Sep 22, 2004 | 1683 | 1693 | 1672 | 1673 | 0 | -10.29(-0.61%) |
Sep 21, 2004 | 1661 | 1683 | 1661 | 1683 | 0 | +21.68(+1.31%) |
Sep 20, 2004 | 1659 | 1666 | 1656 | 1661 | 0 | +2.71(+0.16%) |
Sep 17, 2004 | 1647 | 1661 | 1646 | 1659 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 1647 | 1661 | 1646 | 1659 | 0 | +11.40(+0.69%) |
Sep 15, 2004 | 1630 | 1650 | 1630 | 1647 | 0 | +17.11(+1.05%) |
Sep 14, 2004 | 1609 | 1631 | 1606 | 1630 | 0 | +20.56(+1.28%) |
Sep 13, 2004 | 1608 | 1612 | 1581 | 1609 | 0 | +1.47(+0.09%) |
Sep 10, 2004 | 1599 | 1608 | 1597 | 1608 | 0 | +8.95(+0.56%) |
Sep 09, 2004 | 1615 | 1616 | 1596 | 1599 | 0 | -15.72(-0.97%) |
Sep 08, 2004 | 1629 | 1630 | 1598 | 1615 | 0 | -14.42(-0.89%) |
Sep 07, 2004 | 1642 | 1645 | 1627 | 1629 | 0 | -12.98(-0.79%) |
Sep 06, 2004 | 1642 | 1651 | 1641 | 1642 | 0 | +0.15(+0.01%) |
Sep 03, 2004 | 1635 | 1653 | 1635 | 1642 | 0 | +7.05(+0.43%) |
Sep 02, 2004 | 1636 | 1645 | 1631 | 1635 | 0 | -1.37(-0.08%) |
Sep 01, 2004 | 1631 | 1637 | 1630 | 1636 | 0 | +4.94(+0.30%) |
Aug 31, 2004 | 1624 | 1636 | 1624 | 1631 | 0 | +7.69(+0.47%) |
Aug 30, 2004 | 1627 | 1636 | 1622 | 1624 | 0 | -2.71(-0.17%) |
Aug 27, 2004 | 1601 | 1627 | 1601 | 1626 | 0 | +25.69(+1.60%) |
Aug 26, 2004 | 1601 | 1609 | 1562 | 1601 | 0 | -0.11(-0.01%) |
Aug 25, 2004 | 1592 | 1607 | 1592 | 1601 | 0 | +8.95(+0.56%) |
Aug 24, 2004 | 1592 | 1598 | 1583 | 1592 | 0 | -0.37(-0.02%) |
Aug 23, 2004 | 1597 | 1608 | 1587 | 1592 | 0 | -4.26(-0.27%) |
Aug 20, 2004 | 1585 | 1597 | 1585 | 1597 | 0 | +11.08(+0.70%) |
Aug 19, 2004 | 1587 | 1594 | 1575 | 1585 | 0 | -0.58(-0.04%) |
Aug 18, 2004 | 1564 | 1587 | 1564 | 1586 | 0 | +22.13(+1.42%) |
Aug 17, 2004 | 1546 | 1565 | 1546 | 1564 | 0 | +18.44(+1.19%) |
Aug 16, 2004 | 1539 | 1548 | 1538 | 1545 | 0 | +5.67(+0.37%) |
Aug 13, 2004 | 1543 | 1545 | 1535 | 1540 | 0 | -3.13(-0.20%) |
Aug 12, 2004 | 1538 | 1544 | 1536 | 1543 | 0 | +4.59(+0.30%) |
Aug 11, 2004 | 1532 | 1539 | 1530 | 1538 | 0 | +6.06(+0.40%) |
Aug 10, 2004 | 1532 | 1537 | 1531 | 1532 | 0 | -0.12(-0.01%) |
Aug 09, 2004 | 1524 | 1533 | 1524 | 1532 | 0 | +7.99(+0.52%) |
Aug 06, 2004 | 1526 | 1529 | 1524 | 1524 | 0 | -2.18(-0.14%) |
Aug 05, 2004 | 1522 | 1533 | 1522 | 1527 | 0 | +4.53(+0.30%) |
Aug 04, 2004 | 1522 | 1524 | 1520 | 1522 | 0 | +0.32(+0.02%) |
Aug 03, 2004 | 1522 | 1525 | 1520 | 1522 | 0 | -0.77(-0.05%) |
Aug 02, 2004 | 1521 | 1523 | 1517 | 1522 | 0 | +1.65(+0.11%) |
Jul 30, 2004 | 1522 | 1524 | 1518 | 1521 | 0 | -0.79(-0.05%) |
Jul 29, 2004 | 1507 | 1523 | 1507 | 1522 | 0 | +14.89(+0.99%) |
Jul 28, 2004 | 1506 | 1514 | 1504 | 1507 | 0 | +0.22(+0.01%) |
Jul 27, 2004 | 1494 | 1509 | 1494 | 1507 | 0 | +11.51(+0.77%) |
Jul 26, 2004 | 1497 | 1498 | 1491 | 1495 | 0 | -2.31(-0.15%) |
Jul 23, 2004 | 1500 | 1501 | 1495 | 1497 | 0 | -2.63(-0.18%) |
Jul 22, 2004 | 1503 | 1503 | 1497 | 1500 | 0 | -2.62(-0.17%) |
Jul 21, 2004 | 1504 | 1506 | 1498 | 1503 | 0 | -1.80(-0.12%) |
Jul 20, 2004 | 1499 | 1505 | 1498 | 1504 | 0 | +5.54(+0.37%) |
Jul 19, 2004 | 1508 | 1508 | 1498 | 1499 | 0 | -9.26(-0.61%) |
Jul 16, 2004 | 1498 | 1508 | 1494 | 1508 | 0 | +10.01(+0.67%) |
Jul 15, 2004 | 1500 | 1505 | 1496 | 1498 | 0 | -2.36(-0.16%) |
Jul 14, 2004 | 1500 | 1501 | 1496 | 1500 | 0 | +0.66(+0.04%) |
Jul 13, 2004 | 1500 | 1502 | 1498 | 1500 | 0 | -0.63(-0.04%) |
Jul 12, 2004 | 1497 | 1501 | 1497 | 1500 | 0 | +3.66(+0.24%) |
Jul 09, 2004 | 1490 | 1499 | 1490 | 1497 | 0 | +6.91(+0.46%) |
Jul 08, 2004 | 1489 | 1496 | 1486 | 1490 | 0 | +1.19(+0.08%) |
Jul 07, 2004 | 1478 | 1492 | 1478 | 1489 | 0 | +10.63(+0.72%) |
Jul 06, 2004 | 1476 | 1480 | 1473 | 1478 | 0 | +1.64(+0.11%) |
Jul 05, 2004 | 1481 | 1482 | 1476 | 1476 | 0 | -4.97(-0.34%) |
Jul 02, 2004 | 1480 | 1482 | 1478 | 1481 | 0 | +1.01(+0.07%) |
Jul 01, 2004 | 1483 | 1483 | 1477 | 1480 | 0 | -2.63(-0.18%) |
Jun 30, 2004 | 1477 | 1486 | 1476 | 1483 | 0 | +6.35(+0.43%) |
Jun 29, 2004 | 1477 | 1484 | 1475 | 1477 | 0 | -0.38(-0.03%) |
Jun 28, 2004 | 1477 | 1479 | 1475 | 1477 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 1477 | 1479 | 1475 | 1477 | 0 | -0.01(-0.00%) |
Jun 24, 2004 | 1473 | 1486 | 1472 | 1477 | 0 | +4.46(+0.30%) |
Jun 23, 2004 | 1458 | 1474 | 1457 | 1473 | 0 | +14.65(+1.00%) |
Jun 22, 2004 | 1468 | 1468 | 1457 | 1458 | 0 | -10.21(-0.70%) |
Jun 21, 2004 | 1473 | 1473 | 1458 | 1468 | 0 | -4.15(-0.28%) |
Jun 18, 2004 | 1470 | 1477 | 1470 | 1472 | 0 | +1.96(+0.13%) |
Jun 17, 2004 | 1461 | 1472 | 1457 | 1470 | 0 | +9.85(+0.67%) |
Jun 16, 2004 | 1446 | 1464 | 1446 | 1460 | 0 | +14.05(+0.97%) |
Jun 15, 2004 | 1437 | 1448 | 1437 | 1446 | 0 | +9.46(+0.66%) |
Jun 14, 2004 | 1447 | 1448 | 1436 | 1437 | 0 | -10.45(-0.72%) |
Jun 11, 2004 | 1443 | 1449 | 1440 | 1447 | 0 | +4.48(+0.31%) |
Jun 10, 2004 | 1436 | 1444 | 1433 | 1443 | 0 | +7.09(+0.49%) |
Jun 09, 2004 | 1419 | 1436 | 1419 | 1436 | 0 | +16.55(+1.17%) |
Jun 08, 2004 | 1401 | 1419 | 1401 | 1419 | 0 | +18.45(+1.32%) |
Jun 07, 2004 | 1398 | 1403 | 1396 | 1401 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 1398 | 1403 | 1396 | 1401 | 0 | +2.38(+0.17%) |
Jun 03, 2004 | 1416 | 1417 | 1398 | 1398 | 0 | -17.25(-1.22%) |
Jun 02, 2004 | 1416 | 1422 | 1413 | 1416 | 0 | -0.16(-0.01%) |
Jun 01, 2004 | 1429 | 1430 | 1413 | 1416 | 0 | -12.94(-0.91%) |
May 31, 2004 | 1429 | 1434 | 1428 | 1429 | 0 | -0.62(-0.04%) |
May 28, 2004 | 1439 | 1441 | 1428 | 1429 | 0 | -9.22(-0.64%) |
May 27, 2004 | 1418 | 1440 | 1418 | 1439 | 0 | +20.67(+1.46%) |
May 26, 2004 | 1400 | 1418 | 1400 | 1418 | 0 | +17.96(+1.28%) |
May 25, 2004 | 1401 | 1407 | 1358 | 1400 | 0 | -0.53(-0.04%) |
May 24, 2004 | 1414 | 1414 | 1400 | 1401 | 0 | -12.29(-0.87%) |
May 21, 2004 | 1413 | 1413 | 1413 | 1413 | 0 | +0.00(+0.00%) |
May 20, 2004 | 1423 | 1423 | 1412 | 1413 | 0 | -9.80(-0.69%) |
May 19, 2004 | 1409 | 1425 | 1409 | 1423 | 0 | +13.78(+0.98%) |
May 18, 2004 | 1400 | 1409 | 1400 | 1409 | 0 | +8.64(+0.62%) |
May 17, 2004 | 1416 | 1418 | 1398 | 1400 | 0 | -15.69(-1.11%) |
May 14, 2004 | 1408 | 1419 | 1408 | 1416 | 0 | +7.49(+0.53%) |
May 13, 2004 | 1416 | 1421 | 1407 | 1408 | 0 | -7.38(-0.52%) |
May 12, 2004 | 1418 | 1425 | 1404 | 1416 | 0 | -1.73(-0.12%) |
May 11, 2004 | 1392 | 1420 | 1392 | 1418 | 0 | +26.89(+1.93%) |
May 10, 2004 | 1424 | 1424 | 1390 | 1391 | 0 | -31.27(-2.20%) |
May 07, 2004 | 1432 | 1433 | 1421 | 1422 | 0 | -7.95(-0.56%) |
May 06, 2004 | 1446 | 1446 | 1426 | 1430 | 0 | -13.56(-0.94%) |
May 05, 2004 | 1438 | 1447 | 1435 | 1443 | 0 | +15.47(+1.08%) |
May 04, 2004 | 1415 | 1429 | 1415 | 1428 | 0 | +12.58(+0.89%) |
May 03, 2004 | 1431 | 1432 | 1407 | 1415 | 0 | -15.24(-1.07%) |
Apr 30, 2004 | 1433 | 1439 | 1430 | 1431 | 0 | -1.94(-0.14%) |
Apr 29, 2004 | 1443 | 1443 | 1428 | 1433 | 0 | -11.54(-0.80%) |
Apr 28, 2004 | 1463 | 1463 | 1440 | 1444 | 0 | -16.40(-1.12%) |
Apr 27, 2004 | 1461 | 1465 | 1457 | 1460 | 0 | -0.96(-0.07%) |
Apr 26, 2004 | 1462 | 1466 | 1458 | 1461 | 0 | +0.56(+0.04%) |
Apr 23, 2004 | 1448 | 1462 | 1448 | 1461 | 0 | +14.77(+1.02%) |
Apr 22, 2004 | 1431 | 1447 | 1431 | 1446 | 0 | +15.27(+1.07%) |
Apr 21, 2004 | 1444 | 1444 | 1429 | 1431 | 0 | -13.66(-0.95%) |
Apr 20, 2004 | 1451 | 1453 | 1444 | 1444 | 0 | -6.03(-0.42%) |
Apr 19, 2004 | 1465 | 1465 | 1450 | 1451 | 0 | -14.51(-0.99%) |
Apr 16, 2004 | 1459 | 1467 | 1459 | 1465 | 0 | +5.94(+0.41%) |
Apr 15, 2004 | 1475 | 1476 | 1458 | 1459 | 0 | -16.23(-1.10%) |
Apr 14, 2004 | 1480 | 1481 | 1474 | 1475 | 0 | -4.54(-0.31%) |
Apr 13, 2004 | 1488 | 1490 | 1479 | 1480 | 0 | -8.06(-0.54%) |
Apr 12, 2004 | 1480 | 1494 | 1476 | 1488 | 0 | +6.31(+0.43%) |
Apr 08, 2004 | 1496 | 1498 | 1480 | 1482 | 0 | -14.68(-0.98%) |
Apr 07, 2004 | 1501 | 1504 | 1494 | 1496 | 0 | -4.63(-0.31%) |
Apr 06, 2004 | 1508 | 1510 | 1501 | 1501 | 0 | -6.73(-0.45%) |
Apr 05, 2004 | 1490 | 1509 | 1490 | 1508 | 0 | +18.74(+1.26%) |
Apr 03, 2004 | 1480 | 1504 | 1480 | 1489 | 0 | +8.61(+0.58%) |
Apr 02, 2004 | 1458 | 1482 | 1455 | 1480 | 0 | +21.41(+1.47%) |
Apr 01, 2004 | 1450 | 1460 | 1450 | 1459 | 0 | +9.28(+0.64%) |
Mar 31, 2004 | 1447 | 1450 | 1443 | 1450 | 0 | +2.32(+0.16%) |
Mar 30, 2004 | 1434 | 1453 | 1430 | 1447 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 1434 | 1453 | 1430 | 1447 | 0 | +13.43(+0.94%) |
Mar 27, 2004 | 1441 | 1444 | 1426 | 1434 | 0 | -7.57(-0.53%) |
Mar 26, 2004 | 1418 | 1441 | 1418 | 1441 | 0 | +23.43(+1.65%) |
Mar 25, 2004 | 1429 | 1429 | 1417 | 1418 | 0 | -11.49(-0.80%) |
Mar 24, 2004 | 1424 | 1438 | 1424 | 1430 | 0 | +5.25(+0.37%) |
Mar 23, 2004 | 1453 | 1453 | 1418 | 1424 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 1453 | 1453 | 1418 | 1424 | 0 | -29.42(-2.02%) |
Mar 20, 2004 | 1461 | 1464 | 1453 | 1454 | 0 | -7.30(-0.50%) |
Mar 19, 2004 | 1475 | 1476 | 1454 | 1461 | 0 | -14.40(-0.98%) |
Mar 18, 2004 | 1475 | 1485 | 1475 | 1475 | 0 | +0.69(+0.05%) |
Mar 17, 2004 | 1464 | 1479 | 1464 | 1475 | 0 | +11.24(+0.77%) |
Mar 16, 2004 | 1487 | 1488 | 1460 | 1463 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 1487 | 1488 | 1460 | 1463 | 0 | -21.22(-1.43%) |
Mar 13, 2004 | 1497 | 1497 | 1481 | 1485 | 0 | -11.92(-0.80%) |
Mar 12, 2004 | 1513 | 1513 | 1491 | 1497 | 0 | -16.11(-1.06%) |
Mar 11, 2004 | 1512 | 1523 | 1511 | 1513 | 0 | +0.01(+0.00%) |
Mar 10, 2004 | 1494 | 1515 | 1492 | 1513 | 0 | +19.04(+1.27%) |
Mar 09, 2004 | 1541 | 1541 | 1493 | 1494 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 1541 | 1541 | 1493 | 1494 | 0 | -46.89(-3.04%) |
Mar 06, 2004 | 1554 | 1558 | 1538 | 1541 | 0 | -13.56(-0.87%) |
Mar 05, 2004 | 1568 | 1572 | 1547 | 1554 | 0 | -14.32(-0.91%) |
Mar 04, 2004 | 1568 | 1574 | 1561 | 1568 | 0 | +0.60(+0.04%) |
Mar 03, 2004 | 1547 | 1570 | 1547 | 1568 | 0 | +20.84(+1.35%) |
Mar 02, 2004 | 1543 | 1551 | 1541 | 1547 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 1543 | 1551 | 1541 | 1547 | 0 | +3.89(+0.25%) |
Feb 28, 2004 | 1537 | 1545 | 1535 | 1543 | 0 | +5.75(+0.37%) |
Feb 27, 2004 | 1531 | 1544 | 1531 | 1537 | 0 | +6.10(+0.40%) |
Feb 26, 2004 | 1525 | 1532 | 1521 | 1531 | 0 | +6.42(+0.42%) |
Feb 25, 2004 | 1533 | 1537 | 1525 | 1525 | 0 | -8.59(-0.56%) |
Feb 24, 2004 | 1507 | 1535 | 1504 | 1533 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 1507 | 1535 | 1504 | 1533 | 0 | +28.61(+1.90%) |
Feb 21, 2004 | 1507 | 1507 | 1498 | 1505 | 0 | -1.83(-0.12%) |
Feb 20, 2004 | 1515 | 1524 | 1506 | 1507 | 0 | -7.99(-0.53%) |
Feb 19, 2004 | 1487 | 1516 | 1487 | 1515 | 0 | +27.18(+1.83%) |
Feb 18, 2004 | 1462 | 1488 | 1462 | 1487 | 0 | +25.83(+1.77%) |
Feb 17, 2004 | 1445 | 1462 | 1445 | 1462 | 0 | +0.00(+0.00%) |
Feb 16, 2004 | 1445 | 1462 | 1445 | 1462 | 0 | +16.15(+1.12%) |
Feb 14, 2004 | 1435 | 1449 | 1435 | 1445 | 0 | +9.98(+0.70%) |
Feb 13, 2004 | 1433 | 1436 | 1426 | 1435 | 0 | +2.52(+0.18%) |
Feb 12, 2004 | 1429 | 1434 | 1428 | 1433 | 0 | +4.25(+0.30%) |
Feb 11, 2004 | 1427 | 1430 | 1427 | 1429 | 0 | +1.41(+0.10%) |
Feb 10, 2004 | 1425 | 1428 | 1417 | 1427 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 1425 | 1428 | 1417 | 1427 | 0 | +2.58(+0.18%) |
Feb 07, 2004 | 1426 | 1431 | 1421 | 1425 | 0 | -1.48(-0.10%) |
Feb 06, 2004 | 1412 | 1427 | 1412 | 1426 | 0 | +13.71(+0.97%) |
Feb 05, 2004 | 1416 | 1423 | 1411 | 1412 | 0 | -3.99(-0.28%) |
Feb 04, 2004 | 1411 | 1419 | 1411 | 1416 | 0 | +5.14(+0.36%) |
Feb 03, 2004 | 1409 | 1412 | 1401 | 1411 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 1409 | 1412 | 1401 | 1411 | 0 | +2.47(+0.18%) |
Jan 31, 2004 | 1415 | 1432 | 1406 | 1409 | 0 | -6.39(-0.45%) |
Jan 30, 2004 | 1433 | 1433 | 1408 | 1415 | 0 | -17.49(-1.22%) |
Jan 29, 2004 | 1440 | 1444 | 1432 | 1433 | 0 | -7.22(-0.50%) |
Jan 28, 2004 | 1439 | 1440 | 1434 | 1440 | 0 | +1.04(+0.07%) |
Jan 27, 2004 | 1454 | 1454 | 1439 | 1439 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 1454 | 1454 | 1439 | 1439 | 0 | -14.58(-1.00%) |
Jan 24, 2004 | 1451 | 1458 | 1450 | 1454 | 0 | +2.48(+0.17%) |
Jan 23, 2004 | 1447 | 1452 | 1442 | 1451 | 0 | +4.65(+0.32%) |
Jan 22, 2004 | 1454 | 1454 | 1440 | 1446 | 0 | -7.61(-0.52%) |
Jan 21, 2004 | 1456 | 1458 | 1446 | 1454 | 0 | -2.00(-0.14%) |
Jan 20, 2004 | 1459 | 1459 | 1455 | 1456 | 0 | +0.00(+0.00%) |
Jan 19, 2004 | 1459 | 1459 | 1455 | 1456 | 0 | -3.50(-0.24%) |
Jan 17, 2004 | 1475 | 1476 | 1459 | 1459 | 0 | -15.61(-1.06%) |
Jan 16, 2004 | 1482 | 1484 | 1468 | 1475 | 0 | -6.60(-0.45%) |
Jan 15, 2004 | 1468 | 1483 | 1458 | 1482 | 0 | +13.80(+0.94%) |
Jan 14, 2004 | 1476 | 1483 | 1466 | 1468 | 0 | -7.92(-0.54%) |
Jan 13, 2004 | 1476 | 1482 | 1475 | 1476 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 1476 | 1482 | 1475 | 1476 | 0 | -0.59(-0.04%) |
Jan 10, 2004 | 1464 | 1483 | 1464 | 1476 | 0 | +13.55(+0.93%) |
Jan 09, 2004 | 1462 | 1469 | 1458 | 1463 | 0 | +1.25(+0.09%) |
Jan 08, 2004 | 1467 | 1467 | 1441 | 1462 | 0 | -5.17(-0.35%) |
Jan 07, 2004 | 1485 | 1485 | 1422 | 1467 | 0 | -18.03(-1.21%) |
Jan 06, 2004 | 1486 | 1490 | 1481 | 1485 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 1486 | 1490 | 1481 | 1485 | 0 | +0.20(+0.01%) |
Jan 03, 2004 | 1485 | 1491 | 1477 | 1485 | 0 | +0.00(+0.00%) |
Jan 02, 2004 | 1485 | 1491 | 1477 | 1485 | 0 | -0.20(-0.01%) |
Dec 31, 2003 | 1479 | 1488 | 1478 | 1485 | 0 | +6.19(+0.42%) |
Dec 30, 2003 | 1472 | 1482 | 1472 | 1479 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 1472 | 1482 | 1472 | 1479 | 0 | +6.69(+0.45%) |
Dec 27, 2003 | 1469 | 1473 | 1467 | 1472 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 1469 | 1473 | 1467 | 1472 | 0 | +2.48(+0.17%) |
Dec 25, 2003 | 1467 | 1472 | 1467 | 1469 | 0 | +0.91(+0.06%) |
Dec 24, 2003 | 1449 | 1469 | 1448 | 1469 | 0 | +19.38(+1.34%) |
Dec 23, 2003 | 1438 | 1452 | 1436 | 1449 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 1438 | 1452 | 1436 | 1449 | 0 | +9.02(+0.63%) |
Dec 20, 2003 | 1449 | 1449 | 1439 | 1440 | 0 | -9.00(-0.62%) |
Dec 19, 2003 | 1438 | 1449 | 1438 | 1449 | 0 | +11.54(+0.80%) |
Dec 18, 2003 | 1439 | 1440 | 1432 | 1438 | 0 | -1.57(-0.11%) |
Dec 17, 2003 | 1461 | 1461 | 1438 | 1439 | 0 | -22.00(-1.51%) |
Dec 16, 2003 | 1465 | 1476 | 1461 | 1461 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 1465 | 1476 | 1461 | 1461 | 0 | -3.69(-0.25%) |
Dec 13, 2003 | 1457 | 1472 | 1457 | 1465 | 0 | +8.36(+0.57%) |
Dec 12, 2003 | 1453 | 1459 | 1453 | 1456 | 0 | +3.36(+0.23%) |
Dec 11, 2003 | 1465 | 1467 | 1451 | 1453 | 0 | -11.83(-0.81%) |
Dec 10, 2003 | 1486 | 1486 | 1462 | 1465 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 1486 | 1486 | 1462 | 1465 | 0 | -20.66(-1.39%) |
Dec 06, 2003 | 1480 | 1486 | 1479 | 1486 | 0 | +7.58(+0.51%) |
Dec 05, 2003 | 1473 | 1478 | 1472 | 1478 | 0 | +8.76(+0.60%) |
Dec 04, 2003 | 1477 | 1477 | 1466 | 1469 | 0 | -7.36(-0.50%) |
Dec 03, 2003 | 1486 | 1491 | 1474 | 1477 | 0 | -9.41(-0.63%) |
Dec 02, 2003 | 1458 | 1488 | 1458 | 1486 | 0 | +0.00(+0.00%) |