Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1192 | 1192 | 1172 | 1173 | 11,400 | -22.45(-1.88%) |
Mar 30, 2005 | 1200 | 1209 | 1195 | 1195 | 9,200 | -5.09(-0.42%) |
Mar 29, 2005 | 1205 | 1205 | 1185 | 1200 | 9,000 | +0.00(+0.00%) |
Mar 28, 2005 | 1205 | 1205 | 1185 | 1200 | 0 | -5.52(-0.46%) |
Mar 26, 2005 | 1207 | 1211 | 1200 | 1206 | 9,600 | -2.56(-0.21%) |
Mar 25, 2005 | 1200 | 1209 | 1188 | 1208 | 11,400 | +6.54(+0.54%) |
Mar 24, 2005 | 1206 | 1218 | 1194 | 1202 | 13,400 | -5.27(-0.44%) |
Mar 23, 2005 | 1231 | 1232 | 1202 | 1207 | 14,600 | -24.13(-1.96%) |
Mar 22, 2005 | 1226 | 1233 | 1221 | 1231 | 10,000 | +0.00(+0.00%) |
Mar 21, 2005 | 1226 | 1233 | 1221 | 1231 | 0 | +3.65(+0.30%) |
Mar 19, 2005 | 1242 | 1248 | 1224 | 1227 | 12,400 | -16.07(-1.29%) |
Mar 18, 2005 | 1256 | 1258 | 1243 | 1243 | 12,800 | -12.12(-0.97%) |
Mar 17, 2005 | 1267 | 1268 | 1248 | 1256 | 13,600 | -13.55(-1.07%) |
Mar 16, 2005 | 1293 | 1293 | 1267 | 1269 | 15,600 | -24.36(-1.88%) |
Mar 15, 2005 | 1289 | 1304 | 1272 | 1294 | 18,600 | +0.00(+0.00%) |
Mar 14, 2005 | 1289 | 1304 | 1272 | 1294 | 0 | +3.56(+0.28%) |
Mar 12, 2005 | 1285 | 1293 | 1278 | 1290 | 15,000 | +3.71(+0.29%) |
Mar 11, 2005 | 1317 | 1317 | 1283 | 1286 | 17,800 | -30.56(-2.32%) |
Mar 10, 2005 | 1321 | 1326 | 1310 | 1317 | 20,600 | -1.48(-0.11%) |
Mar 09, 2005 | 1298 | 1319 | 1297 | 1318 | 18,000 | +24.53(+1.90%) |
Mar 08, 2005 | 1288 | 1297 | 1288 | 1294 | 10,800 | +0.00(+0.00%) |
Mar 07, 2005 | 1288 | 1297 | 1288 | 1294 | 0 | +6.03(+0.47%) |
Mar 05, 2005 | 1294 | 1300 | 1286 | 1288 | 11,000 | -6.63(-0.51%) |
Mar 04, 2005 | 1285 | 1295 | 1277 | 1294 | 12,800 | +6.89(+0.54%) |
Mar 03, 2005 | 1303 | 1317 | 1286 | 1287 | 18,600 | -15.96(-1.22%) |
Mar 02, 2005 | 1305 | 1309 | 1296 | 1303 | 14,000 | -2.59(-0.20%) |
Mar 01, 2005 | 1311 | 1315 | 1299 | 1306 | 17,600 | +0.00(+0.00%) |
Feb 28, 2005 | 1311 | 1315 | 1299 | 1306 | 0 | -6.44(-0.49%) |
Feb 26, 2005 | 1311 | 1329 | 1311 | 1312 | 24,000 | +2.49(+0.19%) |
Feb 25, 2005 | 1307 | 1311 | 1297 | 1310 | 20,200 | +0.48(+0.04%) |
Feb 24, 2005 | 1310 | 1317 | 1299 | 1309 | 24,200 | +0.19(+0.01%) |
Feb 23, 2005 | 1286 | 1313 | 1283 | 1309 | 22,600 | +24.80(+1.93%) |
Feb 22, 2005 | 1260 | 1285 | 1260 | 1284 | 12,600 | +0.00(+0.00%) |
Feb 21, 2005 | 1260 | 1285 | 1260 | 1284 | 0 | +25.51(+2.03%) |
Feb 19, 2005 | 1276 | 1279 | 1259 | 1259 | 10,600 | -17.16(-1.34%) |
Feb 18, 2005 | 1280 | 1280 | 1264 | 1276 | 11,200 | -2.75(-0.22%) |
Feb 17, 2005 | 1276 | 1291 | 1270 | 1279 | 14,400 | +0.00(+0.00%) |
Feb 16, 2005 | 1276 | 1291 | 1270 | 1279 | 0 | +9.88(+0.78%) |
Feb 15, 2005 | 1269 | 1269 | 1269 | 1269 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 1269 | 1269 | 1269 | 1269 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 1269 | 1269 | 1269 | 1269 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 1269 | 1269 | 1269 | 1269 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 1269 | 1269 | 1269 | 1269 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 1239 | 1274 | 1236 | 1269 | 17,000 | +26.69(+2.15%) |
Feb 07, 2005 | 1242 | 1242 | 1242 | 1242 | 0 | -26.69(-2.10%) |
Feb 05, 2005 | 1239 | 1274 | 1236 | 1269 | 17,000 | +26.69(+2.15%) |
Feb 04, 2005 | 1254 | 1269 | 1236 | 1242 | 20,400 | -10.19(-0.81%) |
Feb 03, 2005 | 1190 | 1253 | 1190 | 1252 | 19,000 | +63.57(+5.35%) |
Feb 02, 2005 | 1190 | 1203 | 1187 | 1189 | 9,400 | -2.89(-0.24%) |
Feb 01, 2005 | 1211 | 1211 | 1190 | 1192 | 9,000 | +0.00(+0.00%) |
Jan 31, 2005 | 1211 | 1211 | 1190 | 1192 | 0 | -21.85(-1.80%) |
Jan 29, 2005 | 1224 | 1226 | 1209 | 1214 | 8,200 | -12.22(-1.00%) |
Jan 28, 2005 | 1240 | 1241 | 1224 | 1226 | 9,400 | -16.07(-1.29%) |
Jan 27, 2005 | 1252 | 1254 | 1240 | 1242 | 9,600 | -12.27(-0.98%) |
Jan 26, 2005 | 1252 | 1255 | 1239 | 1254 | 11,800 | -1.55(-0.12%) |
Jan 25, 2005 | 1258 | 1266 | 1240 | 1256 | 18,000 | +0.00(+0.00%) |
Jan 24, 2005 | 1258 | 1266 | 1240 | 1256 | 0 | +21.30(+1.73%) |
Jan 22, 2005 | 1202 | 1238 | 1189 | 1234 | 17,000 | +30.09(+2.50%) |
Jan 21, 2005 | 1213 | 1214 | 1199 | 1204 | 10,400 | -13.72(-1.13%) |
Jan 20, 2005 | 1225 | 1225 | 1215 | 1218 | 9,400 | -7.34(-0.60%) |
Jan 19, 2005 | 1216 | 1226 | 1207 | 1225 | 10,200 | +8.80(+0.72%) |
Jan 18, 2005 | 1236 | 1236 | 1214 | 1217 | 10,000 | +0.00(+0.00%) |
Jan 17, 2005 | 1236 | 1236 | 1214 | 1217 | 0 | -28.97(-2.33%) |
Jan 15, 2005 | 1256 | 1269 | 1244 | 1246 | 9,800 | -10.69(-0.85%) |
Jan 14, 2005 | 1256 | 1260 | 1251 | 1256 | 8,800 | -0.61(-0.05%) |
Jan 13, 2005 | 1257 | 1257 | 1246 | 1257 | 6,800 | -0.54(-0.04%) |
Jan 12, 2005 | 1253 | 1261 | 1248 | 1257 | 7,800 | +5.06(+0.40%) |
Jan 11, 2005 | 1244 | 1253 | 1236 | 1252 | 7,200 | +0.00(+0.00%) |
Jan 10, 2005 | 1244 | 1253 | 1236 | 1252 | 0 | +7.65(+0.61%) |
Jan 08, 2005 | 1239 | 1256 | 1236 | 1245 | 9,000 | +5.32(+0.43%) |
Jan 07, 2005 | 1252 | 1253 | 1234 | 1239 | 8,000 | -12.51(-1.00%) |
Jan 06, 2005 | 1242 | 1259 | 1236 | 1252 | 8,600 | +9.17(+0.74%) |
Jan 05, 2005 | 1261 | 1261 | 1238 | 1243 | 8,200 | +0.00(+0.00%) |
Jan 04, 2005 | 1261 | 1261 | 1238 | 1243 | 0 | -23.73(-1.87%) |
Jan 03, 2005 | 1275 | 1281 | 1264 | 1266 | 8,400 | +0.00(+0.00%) |
Jan 01, 2005 | 1275 | 1281 | 1264 | 1266 | 8,400 | -7.21(-0.57%) |
Dec 31, 2004 | 1273 | 1281 | 1264 | 1274 | 8,800 | -0.60(-0.05%) |
Dec 30, 2004 | 1279 | 1286 | 1271 | 1274 | 8,800 | -4.63(-0.36%) |
Dec 29, 2004 | 1281 | 1284 | 1272 | 1279 | 7,800 | -1.33(-0.10%) |
Dec 28, 2004 | 1285 | 1292 | 1277 | 1280 | 7,200 | +0.00(+0.00%) |
Dec 27, 2004 | 1285 | 1292 | 1277 | 1280 | 0 | -4.77(-0.37%) |
Dec 25, 2004 | 1281 | 1291 | 1280 | 1285 | 7,200 | +2.32(+0.18%) |
Dec 24, 2004 | 1309 | 1309 | 1281 | 1283 | 8,400 | -24.85(-1.90%) |
Dec 23, 2004 | 1277 | 1308 | 1275 | 1308 | 13,400 | +32.40(+2.54%) |
Dec 22, 2004 | 1275 | 1286 | 1271 | 1275 | 7,000 | -0.29(-0.02%) |
Dec 21, 2004 | 1286 | 1286 | 1272 | 1275 | 8,000 | +0.00(+0.00%) |
Dec 20, 2004 | 1286 | 1286 | 1272 | 1275 | 0 | -15.03(-1.16%) |
Dec 18, 2004 | 1304 | 1304 | 1288 | 1290 | 7,600 | -14.53(-1.11%) |
Dec 17, 2004 | 1311 | 1318 | 1302 | 1305 | 9,000 | -8.03(-0.61%) |
Dec 16, 2004 | 1307 | 1318 | 1292 | 1313 | 11,400 | +5.50(+0.42%) |
Dec 15, 2004 | 1309 | 1316 | 1303 | 1308 | 8,000 | -2.14(-0.16%) |
Dec 14, 2004 | 1313 | 1314 | 1300 | 1310 | 8,600 | +0.00(+0.00%) |
Dec 13, 2004 | 1313 | 1314 | 1300 | 1310 | 0 | -8.03(-0.61%) |
Dec 11, 2004 | 1337 | 1340 | 1317 | 1318 | 11,000 | -21.09(-1.58%) |
Dec 10, 2004 | 1327 | 1352 | 1318 | 1339 | 15,200 | +12.37(+0.93%) |
Dec 09, 2004 | 1331 | 1338 | 1322 | 1326 | 8,600 | +2.69(+0.20%) |
Dec 08, 2004 | 1340 | 1341 | 1323 | 1324 | 10,200 | -15.89(-1.19%) |
Dec 07, 2004 | 1338 | 1343 | 1327 | 1340 | 10,600 | +0.00(+0.00%) |
Dec 06, 2004 | 1338 | 1343 | 1327 | 1340 | 0 | +2.44(+0.18%) |
Dec 04, 2004 | 1333 | 1344 | 1333 | 1337 | 13,600 | +4.11(+0.31%) |
Dec 03, 2004 | 1334 | 1334 | 1325 | 1333 | 12,800 | -1.85(-0.14%) |
Dec 02, 2004 | 1341 | 1343 | 1333 | 1335 | 9,600 | -5.83(-0.43%) |
Dec 01, 2004 | 1336 | 1341 | 1332 | 1341 | 9,200 | +3.34(+0.25%) |
Nov 30, 2004 | 1355 | 1355 | 1336 | 1337 | 10,000 | +0.00(+0.00%) |
Nov 29, 2004 | 1355 | 1355 | 1336 | 1337 | 0 | -19.30(-1.42%) |
Nov 27, 2004 | 1358 | 1362 | 1355 | 1357 | 10,400 | -1.60(-0.12%) |
Nov 26, 2004 | 1358 | 1362 | 1348 | 1358 | 13,400 | -0.79(-0.06%) |
Nov 25, 2004 | 1371 | 1381 | 1358 | 1359 | 16,400 | -12.12(-0.88%) |
Nov 24, 2004 | 1384 | 1384 | 1368 | 1371 | 16,400 | -11.78(-0.85%) |
Nov 23, 2004 | 1382 | 1387 | 1374 | 1383 | 16,600 | +0.00(+0.00%) |
Nov 22, 2004 | 1382 | 1387 | 1374 | 1383 | 0 | +3.06(+0.22%) |
Nov 20, 2004 | 1370 | 1380 | 1365 | 1380 | 14,200 | +12.13(+0.89%) |
Nov 19, 2004 | 1354 | 1368 | 1353 | 1368 | 11,600 | +11.69(+0.86%) |
Nov 18, 2004 | 1371 | 1371 | 1351 | 1356 | 12,200 | -14.25(-1.04%) |
Nov 17, 2004 | 1373 | 1376 | 1361 | 1370 | 14,200 | +0.34(+0.02%) |
Nov 16, 2004 | 1354 | 1371 | 1354 | 1370 | 14,200 | +0.00(+0.00%) |
Nov 15, 2004 | 1354 | 1371 | 1354 | 1370 | 0 | +17.83(+1.32%) |
Nov 13, 2004 | 1347 | 1360 | 1341 | 1352 | 15,800 | +5.15(+0.38%) |
Nov 12, 2004 | 1359 | 1380 | 1346 | 1347 | 27,400 | -7.32(-0.54%) |
Nov 11, 2004 | 1310 | 1361 | 1303 | 1354 | 23,400 | +46.96(+3.59%) |
Nov 10, 2004 | 1304 | 1313 | 1300 | 1307 | 7,200 | +3.20(+0.25%) |
Nov 09, 2004 | 1304 | 1308 | 1293 | 1304 | 7,400 | +0.00(+0.00%) |
Nov 08, 2004 | 1304 | 1308 | 1293 | 1304 | 0 | -0.90(-0.07%) |
Nov 06, 2004 | 1309 | 1316 | 1299 | 1305 | 10,000 | +0.35(+0.03%) |
Nov 05, 2004 | 1328 | 1338 | 1301 | 1305 | 14,000 | -21.97(-1.66%) |
Nov 04, 2004 | 1305 | 1328 | 1301 | 1327 | 13,200 | +25.22(+1.94%) |
Nov 03, 2004 | 1304 | 1306 | 1291 | 1302 | 11,000 | -3.76(-0.29%) |
Nov 02, 2004 | 1318 | 1323 | 1304 | 1305 | 12,000 | +0.00(+0.00%) |
Nov 01, 2004 | 1318 | 1323 | 1304 | 1305 | 0 | -15.25(-1.15%) |
Oct 29, 2004 | 1317 | 1337 | 1304 | 1321 | 18,000 | -21.20(-1.58%) |
Oct 28, 2004 | 1341 | 1357 | 1337 | 1342 | 19,600 | -1.06(-0.08%) |
Oct 27, 2004 | 1327 | 1343 | 1315 | 1343 | 20,800 | +18.02(+1.36%) |
Oct 26, 2004 | 1310 | 1325 | 1290 | 1325 | 17,000 | +13.63(+1.04%) |
Oct 25, 2004 | 1337 | 1347 | 1309 | 1311 | 17,600 | -18.20(-1.37%) |
Oct 22, 2004 | 1311 | 1331 | 1294 | 1329 | 18,000 | +18.80(+1.43%) |
Oct 21, 2004 | 1331 | 1341 | 1305 | 1311 | 16,400 | -20.03(-1.51%) |
Oct 20, 2004 | 1338 | 1338 | 1312 | 1331 | 11,800 | -7.04(-0.53%) |
Oct 19, 2004 | 1339 | 1362 | 1334 | 1338 | 13,000 | +2.23(+0.17%) |
Oct 18, 2004 | 1333 | 1342 | 1316 | 1335 | 10,200 | +4.87(+0.37%) |
Oct 15, 2004 | 1328 | 1340 | 1313 | 1331 | 13,600 | -2.42(-0.18%) |
Oct 14, 2004 | 1387 | 1387 | 1331 | 1333 | 17,200 | -53.78(-3.88%) |
Oct 13, 2004 | 1382 | 1394 | 1372 | 1387 | 14,200 | +2.28(+0.16%) |
Oct 12, 2004 | 1411 | 1411 | 1381 | 1384 | 17,000 | -28.71(-2.03%) |
Oct 11, 2004 | 1424 | 1438 | 1409 | 1413 | 23,200 | -9.78(-0.69%) |
Oct 08, 2004 | 1396 | 1423 | 1374 | 1423 | 13,800 | +26.23(+1.88%) |
Oct 07, 2004 | 1418 | 1420 | 1391 | 1397 | 13,000 | +0.00(+0.00%) |
Oct 06, 2004 | 1418 | 1420 | 1391 | 1397 | 13,000 | +0.00(+0.00%) |
Oct 05, 2004 | 1418 | 1420 | 1391 | 1397 | 13,000 | +0.00(+0.00%) |
Oct 04, 2004 | 1418 | 1420 | 1391 | 1397 | 13,000 | +0.00(+0.00%) |
Oct 01, 2004 | 1418 | 1420 | 1391 | 1397 | 13,000 | +0.00(+0.00%) |
Sep 30, 2004 | 1418 | 1420 | 1391 | 1397 | 13,000 | -23.31(-1.64%) |
Sep 29, 2004 | 1437 | 1439 | 1418 | 1420 | 13,200 | -15.58(-1.09%) |
Sep 28, 2004 | 1430 | 1438 | 1417 | 1436 | 14,200 | +8.19(+0.57%) |
Sep 27, 2004 | 1453 | 1466 | 1419 | 1427 | 19,800 | -8.16(-0.57%) |
Sep 24, 2004 | 1475 | 1496 | 1434 | 1436 | 40,800 | -29.22(-1.99%) |
Sep 23, 2004 | 1417 | 1465 | 1409 | 1465 | 22,400 | +44.63(+3.14%) |
Sep 22, 2004 | 1444 | 1451 | 1415 | 1420 | 30,200 | -28.41(-1.96%) |
Sep 21, 2004 | 1466 | 1468 | 1437 | 1449 | 34,800 | -14.66(-1.00%) |
Sep 20, 2004 | 1424 | 1464 | 1423 | 1463 | 41,800 | +48.52(+3.43%) |
Sep 17, 2004 | 1374 | 1416 | 1369 | 1415 | 31,000 | +43.50(+3.17%) |
Sep 16, 2004 | 1364 | 1378 | 1354 | 1371 | 23,000 | +15.97(+1.18%) |
Sep 15, 2004 | 1303 | 1374 | 1301 | 1355 | 29,400 | +54.87(+4.22%) |
Sep 14, 2004 | 1266 | 1306 | 1266 | 1300 | 12,600 | +40.04(+3.18%) |
Sep 13, 2004 | 1285 | 1285 | 1259 | 1260 | 6,800 | -26.76(-2.08%) |
Sep 10, 2004 | 1282 | 1288 | 1271 | 1287 | 6,200 | +2.77(+0.22%) |
Sep 09, 2004 | 1307 | 1307 | 1282 | 1284 | 8,000 | -25.02(-1.91%) |
Sep 08, 2004 | 1323 | 1323 | 1302 | 1309 | 8,200 | -14.96(-1.13%) |
Sep 07, 2004 | 1321 | 1326 | 1312 | 1324 | 5,600 | +2.83(+0.21%) |
Sep 06, 2004 | 1326 | 1327 | 1316 | 1321 | 5,800 | -5.66(-0.43%) |
Sep 03, 2004 | 1328 | 1333 | 1320 | 1327 | 7,400 | -0.81(-0.06%) |
Sep 02, 2004 | 1319 | 1329 | 1303 | 1328 | 8,600 | +6.47(+0.49%) |
Sep 01, 2004 | 1341 | 1341 | 1320 | 1321 | 6,200 | -20.60(-1.53%) |
Aug 31, 2004 | 1342 | 1361 | 1332 | 1342 | 11,700 | +22.53(+1.71%) |
Aug 30, 2004 | 1318 | 1322 | 1310 | 1320 | 6,000 | -1.08(-0.08%) |
Aug 27, 2004 | 1333 | 1338 | 1315 | 1321 | 6,800 | -13.81(-1.03%) |
Aug 26, 2004 | 1340 | 1341 | 1330 | 1334 | 5,800 | -5.36(-0.40%) |
Aug 25, 2004 | 1344 | 1347 | 1334 | 1340 | 6,600 | -4.85(-0.36%) |
Aug 24, 2004 | 1324 | 1347 | 1318 | 1345 | 9,400 | +19.22(+1.45%) |
Aug 23, 2004 | 1340 | 1340 | 1323 | 1325 | 6,200 | -16.33(-1.22%) |
Aug 20, 2004 | 1338 | 1349 | 1328 | 1342 | 8,000 | +1.29(+0.10%) |
Aug 19, 2004 | 1357 | 1357 | 1333 | 1340 | 8,000 | -17.77(-1.31%) |
Aug 18, 2004 | 1360 | 1371 | 1357 | 1358 | 7,400 | -1.98(-0.15%) |
Aug 17, 2004 | 1354 | 1364 | 1345 | 1360 | 7,000 | +5.69(+0.42%) |
Aug 16, 2004 | 1367 | 1370 | 1351 | 1355 | 7,400 | -13.94(-1.02%) |
Aug 13, 2004 | 1362 | 1378 | 1358 | 1368 | 8,200 | +0.25(+0.02%) |
Aug 12, 2004 | 1379 | 1379 | 1357 | 1368 | 8,200 | -16.76(-1.21%) |
Aug 11, 2004 | 1401 | 1401 | 1382 | 1385 | 7,600 | -15.81(-1.13%) |
Aug 10, 2004 | 1397 | 1405 | 1391 | 1401 | 6,800 | +4.92(+0.35%) |
Aug 09, 2004 | 1388 | 1398 | 1383 | 1396 | 8,000 | +5.39(+0.39%) |
Aug 06, 2004 | 1388 | 1401 | 1380 | 1390 | 9,000 | +1.42(+0.10%) |
Aug 05, 2004 | 1402 | 1413 | 1388 | 1389 | 10,800 | -15.47(-1.10%) |
Aug 04, 2004 | 1366 | 1425 | 1364 | 1405 | 17,100 | +38.14(+2.79%) |
Aug 03, 2004 | 1371 | 1378 | 1364 | 1366 | 7,600 | -6.85(-0.50%) |
Aug 02, 2004 | 1382 | 1383 | 1370 | 1373 | 7,000 | -12.98(-0.94%) |
Jul 30, 2004 | 1408 | 1409 | 1385 | 1386 | 9,000 | -21.13(-1.50%) |
Jul 29, 2004 | 1389 | 1407 | 1386 | 1407 | 11,000 | +18.52(+1.33%) |
Jul 28, 2004 | 1386 | 1397 | 1366 | 1389 | 9,800 | +4.68(+0.34%) |
Jul 27, 2004 | 1387 | 1395 | 1373 | 1384 | 9,000 | -3.54(-0.26%) |
Jul 26, 2004 | 1402 | 1402 | 1382 | 1388 | 8,000 | -19.73(-1.40%) |
Jul 23, 2004 | 1403 | 1408 | 1387 | 1407 | 10,400 | -0.04(-0.00%) |
Jul 22, 2004 | 1448 | 1450 | 1405 | 1407 | 12,800 | -40.60(-2.80%) |
Jul 21, 2004 | 1447 | 1453 | 1437 | 1448 | 9,400 | +0.10(+0.01%) |
Jul 20, 2004 | 1457 | 1457 | 1440 | 1448 | 12,200 | -9.60(-0.66%) |
Jul 19, 2004 | 1457 | 1466 | 1447 | 1458 | 12,800 | +1.41(+0.10%) |
Jul 16, 2004 | 1424 | 1458 | 1422 | 1456 | 22,000 | +34.59(+2.43%) |
Jul 15, 2004 | 1404 | 1422 | 1400 | 1422 | 12,400 | +17.78(+1.27%) |
Jul 14, 2004 | 1400 | 1409 | 1379 | 1404 | 10,200 | +4.30(+0.31%) |
Jul 13, 2004 | 1395 | 1403 | 1389 | 1399 | 7,000 | +2.31(+0.17%) |
Jul 12, 2004 | 1426 | 1426 | 1394 | 1397 | 8,400 | -33.50(-2.34%) |
Jul 09, 2004 | 1440 | 1452 | 1429 | 1431 | 7,200 | -9.13(-0.63%) |
Jul 08, 2004 | 1436 | 1441 | 1427 | 1440 | 7,000 | +1.38(+0.10%) |
Jul 07, 2004 | 1449 | 1449 | 1434 | 1438 | 7,800 | -12.10(-0.83%) |
Jul 06, 2004 | 1445 | 1467 | 1445 | 1450 | 12,000 | +5.91(+0.41%) |
Jul 05, 2004 | 1440 | 1445 | 1429 | 1445 | 8,200 | +3.40(+0.24%) |
Jul 02, 2004 | 1441 | 1448 | 1428 | 1441 | 10,600 | +0.12(+0.01%) |
Jul 01, 2004 | 1398 | 1445 | 1396 | 1441 | 13,800 | +41.91(+3.00%) |
Jun 30, 2004 | 1408 | 1416 | 1395 | 1399 | 8,200 | -9.53(-0.68%) |
Jun 29, 2004 | 1385 | 1409 | 1376 | 1409 | 10,200 | +23.51(+1.70%) |
Jun 28, 2004 | 1396 | 1398 | 1380 | 1385 | 8,000 | -15.93(-1.14%) |
Jun 25, 2004 | 1427 | 1434 | 1399 | 1401 | 9,400 | -26.64(-1.87%) |
Jun 24, 2004 | 1438 | 1447 | 1426 | 1428 | 9,200 | -12.98(-0.90%) |
Jun 23, 2004 | 1450 | 1450 | 1429 | 1441 | 8,200 | -9.95(-0.69%) |
Jun 22, 2004 | 1434 | 1456 | 1431 | 1451 | 10,600 | +17.21(+1.20%) |
Jun 21, 2004 | 1422 | 1434 | 1415 | 1433 | 7,600 | +6.17(+0.43%) |
Jun 18, 2004 | 1442 | 1442 | 1411 | 1427 | 10,000 | -18.20(-1.26%) |
Jun 17, 2004 | 1475 | 1478 | 1444 | 1446 | 9,200 | -29.92(-2.03%) |
Jun 16, 2004 | 1465 | 1492 | 1453 | 1475 | 10,800 | +11.64(+0.80%) |
Jun 15, 2004 | 1436 | 1470 | 1433 | 1464 | 10,000 | +25.04(+1.74%) |
Jun 14, 2004 | 1471 | 1471 | 1431 | 1439 | 10,400 | -33.33(-2.26%) |
Jun 11, 2004 | 1472 | 1499 | 1470 | 1472 | 10,400 | +3.73(+0.25%) |
Jun 10, 2004 | 1466 | 1478 | 1456 | 1468 | 10,200 | +0.27(+0.02%) |
Jun 09, 2004 | 1492 | 1497 | 1464 | 1468 | 11,400 | -25.74(-1.72%) |
Jun 08, 2004 | 1515 | 1520 | 1489 | 1494 | 10,000 | -23.34(-1.54%) |
Jun 07, 2004 | 1538 | 1538 | 1509 | 1517 | 9,200 | -24.94(-1.62%) |
Jun 04, 2004 | 1541 | 1550 | 1535 | 1542 | 10,400 | -1.44(-0.09%) |
Jun 03, 2004 | 1566 | 1567 | 1541 | 1544 | 11,200 | -23.54(-1.50%) |
Jun 02, 2004 | 1580 | 1581 | 1562 | 1567 | 13,600 | -12.59(-0.80%) |
Jun 01, 2004 | 1556 | 1580 | 1553 | 1580 | 13,000 | +23.75(+1.53%) |
May 31, 2004 | 1549 | 1556 | 1545 | 1556 | 3,600 | +7.19(+0.46%) |
May 28, 2004 | 1558 | 1561 | 1546 | 1549 | 8,600 | -8.46(-0.54%) |
May 27, 2004 | 1525 | 1560 | 1516 | 1557 | 12,200 | +32.74(+2.15%) |
May 26, 2004 | 1515 | 1530 | 1509 | 1524 | 7,400 | +6.39(+0.42%) |
May 25, 2004 | 1549 | 1550 | 1516 | 1518 | 9,200 | -32.30(-2.08%) |
May 24, 2004 | 1560 | 1562 | 1547 | 1550 | 7,400 | -7.98(-0.51%) |
May 21, 2004 | 1549 | 1560 | 1546 | 1558 | 8,400 | +9.27(+0.60%) |
May 20, 2004 | 1557 | 1571 | 1542 | 1549 | 9,200 | -9.23(-0.59%) |
May 19, 2004 | 1559 | 1575 | 1548 | 1558 | 12,400 | +2.85(+0.18%) |
May 18, 2004 | 1537 | 1556 | 1526 | 1555 | 12,000 | +15.48(+1.01%) |
May 17, 2004 | 1557 | 1562 | 1537 | 1540 | 8,400 | -22.73(-1.45%) |
May 14, 2004 | 1597 | 1597 | 1559 | 1563 | 9,400 | -34.88(-2.18%) |
May 13, 2004 | 1606 | 1606 | 1589 | 1598 | 8,800 | -6.20(-0.39%) |
May 12, 2004 | 1568 | 1604 | 1564 | 1604 | 11,000 | +35.71(+2.28%) |
May 11, 2004 | 1557 | 1571 | 1546 | 1568 | 7,800 | +7.85(+0.50%) |
May 10, 2004 | 1601 | 1603 | 1555 | 1560 | 8,200 | +180.19(+13.06%) |
May 07, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 06, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 05, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 04, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 03, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | -215.57(-13.51%) |
Apr 30, 2004 | 1580 | 1600 | 1572 | 1596 | 12,400 | +16.14(+1.02%) |
Apr 29, 2004 | 1605 | 1614 | 1578 | 1579 | 13,400 | -27.35(-1.70%) |
Apr 28, 2004 | 1606 | 1615 | 1589 | 1607 | 12,600 | -5.06(-0.31%) |
Apr 27, 2004 | 1636 | 1641 | 1609 | 1612 | 12,800 | -23.64(-1.45%) |
Apr 26, 2004 | 1633 | 1644 | 1623 | 1636 | 10,200 | +0.00(+0.00%) |
Apr 23, 2004 | 1654 | 1654 | 1633 | 1636 | 12,200 | -22.29(-1.34%) |
Apr 22, 2004 | 1649 | 1660 | 1637 | 1658 | 12,600 | +6.21(+0.38%) |
Apr 21, 2004 | 1669 | 1675 | 1645 | 1652 | 15,200 | -17.84(-1.07%) |
Apr 20, 2004 | 1674 | 1682 | 1660 | 1669 | 12,800 | -6.47(-0.39%) |
Apr 19, 2004 | 1695 | 1699 | 1672 | 1676 | 13,800 | -17.97(-1.06%) |
Apr 16, 2004 | 1679 | 1695 | 1656 | 1694 | 17,600 | +14.78(+0.88%) |
Apr 15, 2004 | 1697 | 1705 | 1675 | 1679 | 15,200 | -18.08(-1.07%) |
Apr 14, 2004 | 1715 | 1717 | 1678 | 1697 | 19,600 | -17.98(-1.05%) |
Apr 13, 2004 | 1725 | 1735 | 1710 | 1715 | 19,200 | -7.85(-0.46%) |
Apr 12, 2004 | 1717 | 1730 | 1702 | 1723 | 18,400 | -4.36(-0.25%) |
Apr 09, 2004 | 1771 | 1778 | 1722 | 1727 | 24,400 | -42.93(-2.43%) |
Apr 08, 2004 | 1774 | 1778 | 1765 | 1770 | 22,400 | -4.27(-0.24%) |
Apr 07, 2004 | 1779 | 1783 | 1771 | 1775 | 22,400 | -2.97(-0.17%) |
Apr 06, 2004 | 1767 | 1778 | 1755 | 1778 | 23,000 | +11.04(+0.62%) |
Apr 05, 2004 | 1772 | 1774 | 1754 | 1766 | 23,800 | -2.17(-0.12%) |
Apr 03, 2004 | 1760 | 1772 | 1757 | 1769 | 21,200 | +10.50(+0.60%) |
Apr 02, 2004 | 1745 | 1759 | 1741 | 1758 | 18,000 | +16.53(+0.95%) |