Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2056 | 2063 | 2040 | 2057 | 0 | +0.93(+0.05%) |
Jun 29, 2005 | 2071 | 2082 | 2055 | 2056 | 0 | -15.39(-0.74%) |
Jun 28, 2005 | 2064 | 2072 | 2062 | 2071 | 0 | +7.79(+0.38%) |
Jun 27, 2005 | 2064 | 2064 | 2064 | 2064 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 2069 | 2071 | 2058 | 2064 | 0 | -5.13(-0.25%) |
Jun 23, 2005 | 2089 | 2095 | 2068 | 2069 | 0 | -20.29(-0.97%) |
Jun 22, 2005 | 2076 | 2093 | 2076 | 2089 | 0 | +13.67(+0.66%) |
Jun 21, 2005 | 2054 | 2076 | 2051 | 2075 | 0 | +21.32(+1.04%) |
Jun 20, 2005 | 2066 | 2068 | 2053 | 2054 | 0 | -11.60(-0.56%) |
Jun 17, 2005 | 2058 | 2067 | 2056 | 2066 | 0 | +7.06(+0.34%) |
Jun 16, 2005 | 2044 | 2067 | 2044 | 2058 | 0 | +17.48(+0.86%) |
Jun 15, 2005 | 2025 | 2042 | 2019 | 2041 | 0 | +16.02(+0.79%) |
Jun 14, 2005 | 2014 | 2027 | 2014 | 2025 | 0 | +10.86(+0.54%) |
Jun 13, 2005 | 2017 | 2026 | 2003 | 2014 | 0 | -3.37(-0.17%) |
Jun 10, 2005 | 2005 | 2019 | 2005 | 2017 | 0 | +12.01(+0.60%) |
Jun 09, 2005 | 2010 | 2011 | 2004 | 2005 | 0 | -4.84(-0.24%) |
Jun 08, 2005 | 2006 | 2013 | 2006 | 2010 | 0 | +3.84(+0.19%) |
Jun 07, 2005 | 2011 | 2018 | 2006 | 2006 | 0 | -4.71(-0.23%) |
Jun 06, 2005 | 2026 | 2026 | 2011 | 2011 | 0 | -1.72(-0.09%) |
Jun 03, 2005 | 2006 | 2015 | 2001 | 2013 | 0 | +6.93(+0.35%) |
Jun 02, 2005 | 1985 | 2007 | 1981 | 2006 | 0 | +20.65(+1.04%) |
Jun 01, 2005 | 1969 | 1990 | 1969 | 1985 | 0 | +16.55(+0.84%) |
May 31, 2005 | 1969 | 1979 | 1969 | 1969 | 0 | -0.73(-0.04%) |
May 30, 2005 | 1953 | 1970 | 1953 | 1970 | 0 | +18.50(+0.95%) |
May 27, 2005 | 1941 | 1958 | 1941 | 1951 | 0 | +10.28(+0.53%) |
May 26, 2005 | 1935 | 1947 | 1933 | 1941 | 0 | +6.14(+0.32%) |
May 25, 2005 | 1950 | 1952 | 1934 | 1935 | 0 | -5.90(-0.30%) |
May 24, 2005 | 1954 | 1955 | 1937 | 1940 | 0 | -13.41(-0.69%) |
May 23, 2005 | 1954 | 1954 | 1954 | 1954 | 0 | +0.00(+0.00%) |
May 20, 2005 | 1955 | 1964 | 1949 | 1954 | 0 | -1.23(-0.06%) |
May 19, 2005 | 1963 | 1966 | 1951 | 1955 | 0 | -7.59(-0.39%) |
May 18, 2005 | 1950 | 1969 | 1950 | 1963 | 0 | +12.59(+0.65%) |
May 17, 2005 | 1930 | 1951 | 1929 | 1950 | 0 | +21.17(+1.10%) |
May 16, 2005 | 1950 | 1951 | 1922 | 1929 | 0 | -21.00(-1.08%) |
May 13, 2005 | 1965 | 1965 | 1937 | 1950 | 0 | -15.25(-0.78%) |
May 12, 2005 | 1977 | 1977 | 1965 | 1965 | 0 | -11.84(-0.60%) |
May 11, 2005 | 1988 | 1989 | 1969 | 1977 | 0 | -10.72(-0.54%) |
May 10, 2005 | 1997 | 1999 | 1986 | 1988 | 0 | -9.06(-0.45%) |
May 09, 2005 | 1997 | 2005 | 1994 | 1997 | 0 | +3.40(+0.17%) |
May 06, 2005 | 1990 | 1994 | 1983 | 1993 | 0 | +4.94(+0.25%) |
May 05, 2005 | 1993 | 2001 | 1978 | 1988 | 0 | -3.90(-0.20%) |
May 04, 2005 | 1973 | 1993 | 1973 | 1992 | 0 | +19.54(+0.99%) |
May 03, 2005 | 1961 | 1981 | 1961 | 1973 | 0 | +11.40(+0.58%) |
May 02, 2005 | 1958 | 1962 | 1953 | 1961 | 0 | +4.47(+0.23%) |
Apr 29, 2005 | 1948 | 1957 | 1945 | 1957 | 0 | +9.27(+0.48%) |
Apr 28, 2005 | 1950 | 1955 | 1935 | 1948 | 0 | -2.13(-0.11%) |
Apr 27, 2005 | 1978 | 1979 | 1948 | 1950 | 0 | -26.31(-1.33%) |
Apr 26, 2005 | 1965 | 1985 | 1965 | 1976 | 0 | +11.54(+0.59%) |
Apr 25, 2005 | 1987 | 1989 | 1963 | 1965 | 0 | -17.59(-0.89%) |
Apr 22, 2005 | 1990 | 1990 | 1982 | 1982 | 0 | -7.64(-0.38%) |
Apr 21, 2005 | 1990 | 1994 | 1977 | 1990 | 0 | +0.04(+0.00%) |
Apr 20, 2005 | 1990 | 2002 | 1988 | 1990 | 0 | -0.68(-0.03%) |
Apr 19, 2005 | 1978 | 1993 | 1975 | 1990 | 0 | +12.37(+0.63%) |
Apr 18, 2005 | 1966 | 1979 | 1958 | 1978 | 0 | +14.45(+0.74%) |
Apr 15, 2005 | 1977 | 1990 | 1963 | 1964 | 0 | -12.75(-0.65%) |
Apr 14, 2005 | 1999 | 2002 | 1962 | 1976 | 0 | -21.15(-1.06%) |
Apr 13, 2005 | 2009 | 2020 | 1996 | 1998 | 0 | -10.47(-0.52%) |
Apr 12, 2005 | 1997 | 2012 | 1997 | 2008 | 0 | +11.14(+0.56%) |
Apr 11, 2005 | 1993 | 1998 | 1989 | 1997 | 0 | +4.36(+0.22%) |
Apr 08, 2005 | 1988 | 2005 | 1958 | 1993 | 0 | +4.22(+0.21%) |
Apr 07, 2005 | 1974 | 1988 | 1972 | 1988 | 0 | +14.08(+0.71%) |
Apr 06, 2005 | 1959 | 1979 | 1959 | 1974 | 0 | +14.97(+0.76%) |
Apr 05, 2005 | 1950 | 1962 | 1948 | 1959 | 0 | +8.93(+0.46%) |
Apr 04, 2005 | 1956 | 1956 | 1943 | 1950 | 0 | -5.56(-0.28%) |
Apr 02, 2005 | 1962 | 1970 | 1955 | 1956 | 0 | -5.80(-0.30%) |
Apr 01, 2005 | 1953 | 1971 | 1953 | 1962 | 0 | +8.50(+0.44%) |
Mar 31, 2005 | 1942 | 1954 | 1942 | 1953 | 0 | +11.54(+0.59%) |
Mar 30, 2005 | 1969 | 1981 | 1941 | 1942 | 0 | -27.19(-1.38%) |
Mar 29, 2005 | 1943 | 1971 | 1943 | 1969 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 1943 | 1971 | 1943 | 1969 | 0 | +26.09(+1.34%) |
Mar 25, 2005 | 1923 | 1948 | 1923 | 1943 | 0 | +19.96(+1.04%) |
Mar 24, 2005 | 1941 | 1942 | 1922 | 1923 | 0 | -18.56(-0.96%) |
Mar 23, 2005 | 1950 | 1960 | 1941 | 1941 | 0 | -8.76(-0.45%) |
Mar 22, 2005 | 1936 | 1951 | 1936 | 1950 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 1936 | 1951 | 1936 | 1950 | 0 | +13.82(+0.71%) |
Mar 19, 2005 | 1923 | 1939 | 1923 | 1936 | 0 | +13.29(+0.69%) |
Mar 18, 2005 | 1914 | 1923 | 1914 | 1923 | 0 | +9.16(+0.48%) |
Mar 17, 2005 | 1903 | 2148 | 1902 | 1914 | 0 | +11.33(+0.60%) |
Mar 16, 2005 | 1894 | 1903 | 1892 | 1903 | 0 | +9.74(+0.51%) |
Mar 15, 2005 | 1912 | 1914 | 1891 | 1893 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 1912 | 1914 | 1891 | 1893 | 0 | -17.78(-0.93%) |
Mar 12, 2005 | 1929 | 1931 | 1907 | 1911 | 0 | -18.74(-0.97%) |
Mar 11, 2005 | 1934 | 1935 | 1925 | 1929 | 0 | -4.64(-0.24%) |
Mar 10, 2005 | 1935 | 1941 | 1930 | 1934 | 0 | -0.70(-0.04%) |
Mar 09, 2005 | 1916 | 1935 | 1910 | 1935 | 0 | +18.72(+0.98%) |
Mar 08, 2005 | 1921 | 1925 | 1915 | 1916 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 1921 | 1925 | 1915 | 1916 | 0 | -4.81(-0.25%) |
Mar 05, 2005 | 1928 | 1929 | 1920 | 1921 | 0 | -7.57(-0.39%) |
Mar 04, 2005 | 1917 | 1935 | 1917 | 1928 | 0 | +10.95(+0.57%) |
Mar 03, 2005 | 1910 | 1921 | 1910 | 1917 | 0 | +4.64(+0.24%) |
Mar 02, 2005 | 1895 | 1913 | 1891 | 1913 | 0 | +17.50(+0.92%) |
Mar 01, 2005 | 1887 | 1902 | 1887 | 1895 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 1887 | 1902 | 1887 | 1895 | 0 | +7.87(+0.42%) |
Feb 26, 2005 | 1875 | 1888 | 1875 | 1887 | 0 | +12.54(+0.67%) |
Feb 25, 2005 | 1856 | 1875 | 1856 | 1875 | 0 | +19.17(+1.03%) |
Feb 24, 2005 | 1848 | 1856 | 1848 | 1856 | 0 | +7.67(+0.42%) |
Feb 23, 2005 | 1844 | 1851 | 1841 | 1848 | 0 | +4.21(+0.23%) |
Feb 22, 2005 | 1838 | 1848 | 1838 | 1844 | 0 | +0.00(+0.00%) |
Feb 21, 2005 | 1838 | 1848 | 1838 | 1844 | 0 | +5.30(+0.29%) |
Feb 19, 2005 | 1832 | 1839 | 1832 | 1838 | 0 | +6.01(+0.33%) |
Feb 18, 2005 | 1827 | 1832 | 1827 | 1832 | 0 | +5.13(+0.28%) |
Feb 17, 2005 | 1832 | 1832 | 1825 | 1827 | 0 | -1.88(-0.10%) |
Feb 16, 2005 | 1828 | 1831 | 1826 | 1829 | 0 | +0.93(+0.05%) |
Feb 15, 2005 | 1825 | 1830 | 1825 | 1828 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 1825 | 1830 | 1825 | 1828 | 0 | +2.91(+0.16%) |
Feb 12, 2005 | 1828 | 1829 | 1817 | 1825 | 0 | -2.75(-0.15%) |
Feb 11, 2005 | 1826 | 1832 | 1826 | 1828 | 0 | +1.91(+0.10%) |
Feb 10, 2005 | 1836 | 1840 | 1826 | 1826 | 0 | -10.16(-0.55%) |
Feb 09, 2005 | 1829 | 1840 | 1829 | 1836 | 0 | +7.06(+0.39%) |
Feb 08, 2005 | 1816 | 1830 | 1816 | 1829 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 1816 | 1830 | 1816 | 1829 | 0 | +13.74(+0.76%) |
Feb 05, 2005 | 1805 | 1816 | 1805 | 1816 | 0 | +10.11(+0.56%) |
Feb 04, 2005 | 1802 | 1807 | 1802 | 1805 | 0 | +2.98(+0.17%) |
Feb 03, 2005 | 1804 | 1810 | 1801 | 1802 | 0 | -1.13(-0.06%) |
Feb 02, 2005 | 1810 | 1817 | 1803 | 1804 | 0 | -6.30(-0.35%) |
Feb 01, 2005 | 1800 | 1813 | 1800 | 1810 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 1800 | 1813 | 1800 | 1810 | 0 | +10.21(+0.57%) |
Jan 29, 2005 | 1794 | 1814 | 1792 | 1800 | 0 | +5.82(+0.32%) |
Jan 28, 2005 | 1773 | 1794 | 1773 | 1794 | 0 | +21.23(+1.20%) |
Jan 27, 2005 | 1758 | 1776 | 1758 | 1773 | 0 | +14.76(+0.84%) |
Jan 26, 2005 | 1746 | 1759 | 1746 | 1758 | 0 | +11.55(+0.66%) |
Jan 25, 2005 | 1754 | 1754 | 1746 | 1746 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 1754 | 1754 | 1746 | 1746 | 0 | -7.03(-0.40%) |
Jan 22, 2005 | 1756 | 1762 | 1753 | 1753 | 0 | -2.19(-0.12%) |
Jan 21, 2005 | 1745 | 1756 | 1744 | 1756 | 0 | +11.75(+0.67%) |
Jan 20, 2005 | 1727 | 1744 | 1724 | 1744 | 0 | +17.13(+0.99%) |
Jan 19, 2005 | 1746 | 1746 | 1725 | 1727 | 0 | -18.66(-1.07%) |
Jan 18, 2005 | 1745 | 1753 | 1742 | 1745 | 0 | +0.00(+0.00%) |
Jan 17, 2005 | 1745 | 1753 | 1742 | 1745 | 0 | +0.00(+0.00%) |
Jan 15, 2005 | 1734 | 1745 | 1734 | 1745 | 0 | +11.67(+0.67%) |
Jan 14, 2005 | 1710 | 1735 | 1710 | 1734 | 0 | +23.57(+1.38%) |
Jan 13, 2005 | 1717 | 1726 | 1707 | 1710 | 0 | -7.01(-0.41%) |
Jan 12, 2005 | 1754 | 1754 | 1707 | 1717 | 0 | -37.31(-2.13%) |
Jan 11, 2005 | 1764 | 1766 | 1754 | 1754 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 1764 | 1766 | 1754 | 1754 | 0 | -10.07(-0.57%) |
Jan 08, 2005 | 1751 | 1765 | 1748 | 1764 | 0 | +13.76(+0.79%) |
Jan 07, 2005 | 1768 | 1768 | 1749 | 1751 | 0 | -17.04(-0.96%) |
Jan 06, 2005 | 1781 | 1781 | 1765 | 1768 | 0 | -13.31(-0.75%) |
Jan 05, 2005 | 1793 | 1796 | 1779 | 1781 | 0 | -14.84(-0.83%) |
Jan 04, 2005 | 1797 | 1805 | 1795 | 1796 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 1797 | 1805 | 1795 | 1796 | 0 | -5.35(-0.30%) |
Dec 31, 2004 | 1797 | 1802 | 1797 | 1801 | 0 | +3.79(+0.21%) |
Dec 30, 2004 | 1795 | 1804 | 1795 | 1797 | 0 | +2.48(+0.14%) |
Dec 29, 2004 | 1794 | 1802 | 1789 | 1795 | 0 | +1.30(+0.07%) |
Dec 28, 2004 | 1811 | 1812 | 1792 | 1794 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 1811 | 1812 | 1792 | 1794 | 0 | -17.68(-0.98%) |
Dec 25, 2004 | 1816 | 1817 | 1811 | 1811 | 0 | -4.53(-0.25%) |
Dec 24, 2004 | 1825 | 1827 | 1813 | 1816 | 0 | -9.46(-0.52%) |
Dec 23, 2004 | 1810 | 1826 | 1810 | 1825 | 0 | +15.24(+0.84%) |
Dec 22, 2004 | 1798 | 1811 | 1797 | 1810 | 0 | +11.84(+0.66%) |
Dec 21, 2004 | 1798 | 1798 | 1793 | 1798 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 1798 | 1798 | 1793 | 1798 | 0 | +0.31(+0.02%) |
Dec 18, 2004 | 1799 | 1804 | 1798 | 1798 | 0 | -0.98(-0.05%) |
Dec 17, 2004 | 1801 | 1804 | 1796 | 1799 | 0 | -1.75(-0.10%) |
Dec 16, 2004 | 1801 | 1810 | 1800 | 1801 | 0 | -0.62(-0.03%) |
Dec 15, 2004 | 1790 | 1804 | 1789 | 1801 | 0 | +11.29(+0.63%) |
Dec 14, 2004 | 1785 | 1797 | 1785 | 1790 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 1785 | 1797 | 1785 | 1790 | 0 | +6.46(+0.36%) |
Dec 11, 2004 | 1770 | 1787 | 1770 | 1784 | 0 | +13.15(+0.74%) |
Dec 10, 2004 | 1787 | 1787 | 1770 | 1770 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 1787 | 1787 | 1770 | 1770 | 0 | -16.50(-0.92%) |
Dec 08, 2004 | 1802 | 1803 | 1785 | 1787 | 0 | -15.24(-0.85%) |
Dec 07, 2004 | 1807 | 1808 | 1800 | 1802 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 1807 | 1808 | 1800 | 1802 | 0 | -4.63(-0.26%) |
Dec 04, 2004 | 1808 | 1811 | 1805 | 1807 | 0 | -1.28(-0.07%) |
Dec 03, 2004 | 1809 | 1821 | 1806 | 1808 | 0 | -0.45(-0.02%) |
Dec 02, 2004 | 1790 | 1809 | 1790 | 1808 | 0 | +18.03(+1.01%) |
Dec 01, 2004 | 1775 | 1791 | 1775 | 1790 | 0 | +15.08(+0.85%) |
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%) |