Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2004 | 1987 | 1998 | 1981 | 1981 | 0 | -3.60(-0.18%) |
Sep 30, 2004 | 1981 | 1993 | 1981 | 1985 | 0 | +10.39(+0.53%) |
Sep 29, 2004 | 1984 | 1984 | 1972 | 1974 | 0 | -4.75(-0.24%) |
Sep 28, 2004 | 1981 | 1981 | 1971 | 1979 | 0 | -4.29(-0.22%) |
Sep 27, 2004 | 1970 | 1983 | 1970 | 1983 | 0 | +9.93(+0.50%) |
Sep 24, 2004 | 1983 | 1990 | 1971 | 1973 | 0 | -15.18(-0.76%) |
Sep 23, 2004 | 1982 | 1989 | 1978 | 1989 | 0 | -4.91(-0.25%) |
Sep 22, 2004 | 2004 | 2005 | 1990 | 1994 | 0 | -8.32(-0.42%) |
Sep 21, 2004 | 1989 | 2003 | 1982 | 2002 | 0 | +13.76(+0.69%) |
Sep 20, 2004 | 2005 | 2007 | 1988 | 1988 | 0 | -15.45(-0.77%) |
Sep 17, 2004 | 1999 | 2004 | 1990 | 2004 | 0 | +6.44(+0.32%) |
Sep 16, 2004 | 2000 | 2004 | 1986 | 1997 | 0 | -6.87(-0.34%) |
Sep 15, 2004 | 1999 | 2008 | 1995 | 2004 | 0 | +9.86(+0.49%) |
Sep 14, 2004 | 1988 | 1994 | 1980 | 1994 | 0 | +8.34(+0.42%) |
Sep 13, 2004 | 1975 | 1987 | 1972 | 1986 | 0 | +18.09(+0.92%) |
Sep 10, 2004 | 1966 | 1968 | 1954 | 1968 | 0 | +2.42(+0.12%) |
Sep 09, 2004 | 1961 | 1966 | 1955 | 1965 | 0 | +6.15(+0.31%) |
Sep 08, 2004 | 1960 | 1973 | 1954 | 1959 | 0 | -2.34(-0.12%) |
Sep 07, 2004 | 1941 | 1961 | 1937 | 1961 | 0 | +24.04(+1.24%) |
Sep 06, 2004 | 1934 | 1945 | 1930 | 1937 | 0 | +0.88(+0.05%) |
Sep 03, 2004 | 1938 | 1942 | 1934 | 1937 | 0 | -4.31(-0.22%) |
Sep 02, 2004 | 1935 | 1946 | 1934 | 1941 | 0 | +11.38(+0.59%) |
Sep 01, 2004 | 1921 | 1933 | 1921 | 1929 | 0 | +11.14(+0.58%) |
Aug 31, 2004 | 1904 | 1919 | 1903 | 1918 | 0 | +12.89(+0.68%) |
Aug 30, 2004 | 1918 | 1924 | 1896 | 1905 | 0 | -10.45(-0.55%) |
Aug 27, 2004 | 1916 | 1923 | 1910 | 1916 | 0 | -3.20(-0.17%) |
Aug 26, 2004 | 1919 | 1934 | 1916 | 1919 | 0 | +2.01(+0.10%) |
Aug 25, 2004 | 1903 | 1919 | 1900 | 1917 | 0 | +11.69(+0.61%) |
Aug 24, 2004 | 1899 | 1905 | 1891 | 1905 | 0 | +4.17(+0.22%) |
Aug 23, 2004 | 1904 | 1907 | 1898 | 1901 | 0 | +6.30(+0.33%) |
Aug 20, 2004 | 1900 | 1903 | 1891 | 1895 | 0 | -12.12(-0.64%) |
Aug 19, 2004 | 1899 | 1910 | 1898 | 1907 | 0 | +16.37(+0.87%) |
Aug 18, 2004 | 1886 | 1895 | 1884 | 1891 | 0 | +10.16(+0.54%) |
Aug 17, 2004 | 1886 | 1894 | 1881 | 1881 | 0 | +2.92(+0.16%) |
Aug 16, 2004 | 1872 | 1880 | 1870 | 1878 | 0 | +4.72(+0.25%) |
Aug 13, 2004 | 1876 | 1881 | 1862 | 1873 | 0 | -15.30(-0.81%) |
Aug 12, 2004 | 1888 | 1893 | 1882 | 1888 | 0 | -8.01(-0.42%) |
Aug 11, 2004 | 1909 | 1912 | 1889 | 1896 | 0 | -5.22(-0.27%) |
Aug 10, 2004 | 1913 | 1915 | 1896 | 1901 | 0 | -21.34(-1.11%) |
Aug 09, 2004 | 1923 | 1923 | 1923 | 1923 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 1931 | 1935 | 1920 | 1923 | 0 | -12.95(-0.67%) |
Aug 05, 2004 | 1910 | 1943 | 1910 | 1936 | 0 | +31.85(+1.67%) |
Aug 04, 2004 | 1909 | 1914 | 1903 | 1904 | 0 | -7.95(-0.42%) |
Aug 03, 2004 | 1890 | 1915 | 1890 | 1912 | 0 | +24.39(+1.29%) |
Aug 02, 2004 | 1887 | 1893 | 1882 | 1887 | 0 | -4.30(-0.23%) |
Jul 30, 2004 | 1893 | 1896 | 1885 | 1892 | 0 | -0.40(-0.02%) |
Jul 29, 2004 | 1871 | 1892 | 1865 | 1892 | 0 | +16.86(+0.90%) |
Jul 28, 2004 | 1876 | 1881 | 1873 | 1875 | 0 | +6.17(+0.33%) |
Jul 27, 2004 | 1857 | 1876 | 1856 | 1869 | 0 | +13.10(+0.71%) |
Jul 26, 2004 | 1844 | 1858 | 1842 | 1856 | 0 | +5.72(+0.31%) |
Jul 23, 2004 | 1856 | 1860 | 1850 | 1850 | 0 | -12.71(-0.68%) |
Jul 22, 2004 | 1865 | 1868 | 1856 | 1863 | 0 | -10.20(-0.54%) |
Jul 21, 2004 | 1870 | 1879 | 1869 | 1873 | 0 | +7.91(+0.42%) |
Jul 20, 2004 | 1874 | 1874 | 1854 | 1865 | 0 | -16.51(-0.88%) |
Jul 19, 2004 | 1867 | 1882 | 1867 | 1882 | 0 | +10.30(+0.55%) |
Jul 16, 2004 | 1859 | 1876 | 1856 | 1871 | 0 | +3.91(+0.21%) |
Jul 15, 2004 | 1871 | 1875 | 1856 | 1868 | 0 | -3.34(-0.18%) |
Jul 14, 2004 | 1875 | 1882 | 1868 | 1871 | 0 | -7.25(-0.39%) |
Jul 13, 2004 | 1876 | 1880 | 1864 | 1878 | 0 | +7.26(+0.39%) |
Jul 12, 2004 | 1868 | 1876 | 1860 | 1871 | 0 | +8.86(+0.48%) |
Jul 09, 2004 | 1860 | 1865 | 1853 | 1862 | 0 | +1.53(+0.08%) |
Jul 08, 2004 | 1870 | 1870 | 1853 | 1860 | 0 | -13.25(-0.71%) |
Jul 07, 2004 | 1870 | 1877 | 1865 | 1874 | 0 | -0.82(-0.04%) |
Jul 06, 2004 | 1869 | 1892 | 1867 | 1875 | 0 | +11.82(+0.63%) |
Jul 05, 2004 | 1836 | 1866 | 1836 | 1863 | 0 | +23.42(+1.27%) |
Jul 02, 2004 | 1837 | 1852 | 1830 | 1839 | 0 | -4.85(-0.26%) |
Jul 01, 2004 | 1840 | 1852 | 1838 | 1844 | 0 | +6.18(+0.34%) |
Jun 30, 2004 | 1831 | 1845 | 1829 | 1838 | 0 | +7.76(+0.42%) |
Jun 29, 2004 | 1818 | 1836 | 1811 | 1830 | 0 | +13.82(+0.76%) |
Jun 28, 2004 | 1807 | 1820 | 1803 | 1816 | 0 | +10.88(+0.60%) |
Jun 25, 2004 | 1799 | 1807 | 1798 | 1806 | 0 | +6.06(+0.34%) |
Jun 24, 2004 | 1806 | 1808 | 1797 | 1799 | 0 | +4.83(+0.27%) |
Jun 23, 2004 | 1792 | 1804 | 1790 | 1795 | 0 | +8.72(+0.49%) |
Jun 22, 2004 | 1786 | 1793 | 1779 | 1786 | 0 | -1.22(-0.07%) |
Jun 21, 2004 | 1809 | 1809 | 1782 | 1787 | 0 | -4.47(-0.25%) |
Jun 18, 2004 | 1810 | 1810 | 1787 | 1792 | 0 | -22.53(-1.24%) |
Jun 17, 2004 | 1828 | 1828 | 1810 | 1814 | 0 | -17.16(-0.94%) |
Jun 16, 2004 | 1828 | 1833 | 1820 | 1831 | 0 | +10.81(+0.59%) |
Jun 15, 2004 | 1808 | 1820 | 1800 | 1820 | 0 | +6.44(+0.36%) |
Jun 14, 2004 | 1824 | 1830 | 1810 | 1814 | 0 | -9.08(-0.50%) |
Jun 11, 2004 | 1829 | 1829 | 1817 | 1823 | 0 | -5.65(-0.31%) |
Jun 10, 2004 | 1814 | 1829 | 1811 | 1829 | 0 | +8.67(+0.48%) |
Jun 09, 2004 | 1823 | 1829 | 1816 | 1820 | 0 | -0.02(-0.00%) |
Jun 08, 2004 | 1831 | 1835 | 1819 | 1820 | 0 | +2.14(+0.12%) |
Jun 07, 2004 | 1800 | 1824 | 1796 | 1818 | 0 | +26.30(+1.47%) |
Jun 04, 2004 | 1783 | 1792 | 1771 | 1792 | 0 | +10.82(+0.61%) |
Jun 03, 2004 | 1788 | 1798 | 1767 | 1781 | 0 | -11.09(-0.62%) |
Jun 02, 2004 | 1787 | 1794 | 1783 | 1792 | 42,033,400 | +0.00(+0.00%) |
Jun 01, 2004 | 1787 | 1794 | 1783 | 1792 | 0 | +3.31(+0.19%) |
May 31, 2004 | 1792 | 1793 | 1773 | 1789 | 0 | +1.48(+0.08%) |
May 28, 2004 | 1792 | 1805 | 1787 | 1787 | 0 | +8.63(+0.49%) |
May 27, 2004 | 1782 | 1784 | 1774 | 1779 | 0 | +1.85(+0.10%) |
May 26, 2004 | 1788 | 1792 | 1773 | 1777 | 0 | +10.28(+0.58%) |
May 25, 2004 | 1771 | 1776 | 1761 | 1766 | 0 | -13.37(-0.75%) |
May 24, 2004 | 1775 | 1781 | 1763 | 1780 | 0 | +12.56(+0.71%) |
May 21, 2004 | 1747 | 1768 | 1746 | 1767 | 0 | +25.66(+1.47%) |
May 20, 2004 | 1760 | 1760 | 1739 | 1742 | 0 | -23.69(-1.34%) |
May 19, 2004 | 1741 | 1767 | 1740 | 1765 | 0 | +42.46(+2.46%) |
May 18, 2004 | 1718 | 1731 | 1703 | 1723 | 0 | +22.47(+1.32%) |
May 17, 2004 | 1746 | 1746 | 1690 | 1700 | 0 | -54.63(-3.11%) |
May 14, 2004 | 1779 | 1785 | 1754 | 1755 | 0 | -23.63(-1.33%) |
May 13, 2004 | 1802 | 1802 | 1771 | 1779 | 0 | -23.58(-1.31%) |
May 12, 2004 | 1808 | 1811 | 1800 | 1802 | 0 | -1.22(-0.07%) |
May 11, 2004 | 1797 | 1806 | 1782 | 1803 | 0 | +11.61(+0.65%) |
May 10, 2004 | 1827 | 1827 | 1788 | 1792 | 0 | -51.94(-2.82%) |
May 07, 2004 | 1861 | 1864 | 1840 | 1844 | 0 | -22.89(-1.23%) |
May 06, 2004 | 1880 | 1882 | 1863 | 1867 | 0 | -12.83(-0.68%) |
May 05, 2004 | 1876 | 1879 | 1860 | 1879 | 0 | +14.09(+0.76%) |
May 04, 2004 | 1839 | 1874 | 1839 | 1865 | 0 | +26.12(+1.42%) |