Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1181 | 1185 | 1179 | 1181 | 0 | -0.82(-0.07%) |
Mar 30, 2005 | 1165 | 1182 | 1165 | 1181 | 0 | +16.05(+1.38%) |
Mar 29, 2005 | 1174 | 1179 | 1164 | 1165 | 0 | -8.92(-0.76%) |
Mar 28, 2005 | 1171 | 1180 | 1171 | 1174 | 0 | +2.86(+0.24%) |
Mar 25, 2005 | 1171 | 1171 | 1171 | 1171 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 1173 | 1180 | 1171 | 1171 | 0 | -1.11(-0.09%) |
Mar 23, 2005 | 1172 | 1176 | 1169 | 1173 | 0 | +0.82(+0.07%) |
Mar 22, 2005 | 1184 | 1190 | 1172 | 1172 | 0 | -12.07(-1.02%) |
Mar 21, 2005 | 1190 | 1190 | 1179 | 1184 | 0 | -5.87(-0.49%) |
Mar 18, 2005 | 1190 | 1192 | 1183 | 1190 | 0 | -0.56(-0.05%) |
Mar 17, 2005 | 1188 | 1193 | 1186 | 1190 | 0 | +2.14(+0.18%) |
Mar 16, 2005 | 1198 | 1198 | 1186 | 1188 | 0 | -9.68(-0.81%) |
Mar 15, 2005 | 1207 | 1211 | 1198 | 1198 | 0 | -9.08(-0.75%) |
Mar 14, 2005 | 1200 | 1207 | 1200 | 1207 | 0 | +6.75(+0.56%) |
Mar 11, 2005 | 1209 | 1213 | 1198 | 1200 | 0 | -9.17(-0.76%) |
Mar 10, 2005 | 1207 | 1211 | 1201 | 1209 | 0 | +2.24(+0.19%) |
Mar 09, 2005 | 1219 | 1219 | 1207 | 1207 | 0 | -12.42(-1.02%) |
Mar 08, 2005 | 1225 | 1226 | 1219 | 1219 | 0 | -5.88(-0.48%) |
Mar 07, 2005 | 1222 | 1229 | 1222 | 1225 | 0 | +3.19(+0.26%) |
Mar 04, 2005 | 1210 | 1225 | 1210 | 1222 | 0 | +11.65(+0.96%) |
Mar 03, 2005 | 1210 | 1216 | 1204 | 1210 | 0 | +0.39(+0.03%) |
Mar 02, 2005 | 1210 | 1216 | 1204 | 1210 | 0 | -0.33(-0.03%) |
Mar 01, 2005 | 1204 | 1212 | 1204 | 1210 | 0 | +6.81(+0.57%) |
Feb 28, 2005 | 1211 | 1211 | 1198 | 1204 | 0 | -7.77(-0.64%) |
Feb 25, 2005 | 1200 | 1212 | 1200 | 1211 | 0 | +11.17(+0.93%) |
Feb 24, 2005 | 1191 | 1200 | 1188 | 1200 | 0 | +9.40(+0.79%) |
Feb 23, 2005 | 1184 | 1194 | 1184 | 1191 | 0 | +6.64(+0.56%) |
Feb 22, 2005 | 1202 | 1202 | 1184 | 1184 | 0 | -17.43(-1.45%) |
Feb 18, 2005 | 1201 | 1203 | 1197 | 1202 | 0 | +0.84(+0.07%) |
Feb 17, 2005 | 1210 | 1211 | 1201 | 1201 | 0 | -9.59(-0.79%) |
Feb 16, 2005 | 1210 | 1212 | 1205 | 1210 | 0 | +0.22(+0.02%) |
Feb 15, 2005 | 1206 | 1212 | 1206 | 1210 | 0 | +3.98(+0.33%) |
Feb 14, 2005 | 1205 | 1207 | 1204 | 1206 | 0 | +0.84(+0.07%) |
Feb 11, 2005 | 1197 | 1208 | 1193 | 1205 | 0 | +8.29(+0.69%) |
Feb 10, 2005 | 1192 | 1199 | 1192 | 1197 | 0 | +5.02(+0.42%) |
Feb 09, 2005 | 1202 | 1204 | 1192 | 1192 | 0 | -10.31(-0.86%) |
Feb 08, 2005 | 1202 | 1205 | 1200 | 1202 | 0 | +0.58(+0.05%) |
Feb 07, 2005 | 1203 | 1204 | 1199 | 1202 | 0 | -1.31(-0.11%) |
Feb 04, 2005 | 1190 | 1203 | 1190 | 1203 | 0 | +13.14(+1.10%) |
Feb 03, 2005 | 1193 | 1193 | 1186 | 1190 | 0 | -3.30(-0.28%) |
Feb 02, 2005 | 1189 | 1195 | 1189 | 1193 | 0 | +3.78(+0.32%) |
Feb 01, 2005 | 1181 | 1190 | 1181 | 1189 | 0 | +8.14(+0.69%) |
Jan 31, 2005 | 1171 | 1182 | 1171 | 1181 | 0 | +9.91(+0.85%) |
Jan 28, 2005 | 1175 | 1176 | 1166 | 1171 | 0 | -3.19(-0.27%) |
Jan 27, 2005 | 1174 | 1178 | 1170 | 1175 | 0 | +0.48(+0.04%) |
Jan 26, 2005 | 1168 | 1176 | 1168 | 1174 | 0 | +5.66(+0.48%) |
Jan 25, 2005 | 1164 | 1174 | 1164 | 1168 | 0 | +4.66(+0.40%) |
Jan 24, 2005 | 1168 | 1173 | 1164 | 1164 | 0 | -4.12(-0.35%) |
Jan 21, 2005 | 1175 | 1179 | 1168 | 1168 | 0 | -7.54(-0.64%) |
Jan 20, 2005 | 1185 | 1185 | 1173 | 1175 | 0 | -9.22(-0.78%) |
Jan 19, 2005 | 1196 | 1196 | 1184 | 1185 | 0 | -11.35(-0.95%) |
Jan 18, 2005 | 1185 | 1196 | 1180 | 1196 | 0 | +11.46(+0.97%) |
Jan 14, 2005 | 1177 | 1185 | 1177 | 1185 | 0 | +7.07(+0.60%) |
Jan 13, 2005 | 1188 | 1188 | 1176 | 1177 | 0 | -10.25(-0.86%) |
Jan 12, 2005 | 1183 | 1188 | 1176 | 1188 | 0 | +4.71(+0.40%) |
Jan 11, 2005 | 1190 | 1190 | 1180 | 1183 | 0 | -7.26(-0.61%) |
Jan 10, 2005 | 1186 | 1195 | 1185 | 1190 | 0 | +4.06(+0.34%) |
Jan 07, 2005 | 1188 | 1192 | 1182 | 1186 | 0 | -1.70(-0.14%) |
Jan 06, 2005 | 1184 | 1192 | 1183 | 1188 | 0 | +4.15(+0.35%) |
Jan 05, 2005 | 1188 | 1193 | 1184 | 1184 | 0 | -4.31(-0.36%) |
Jan 04, 2005 | 1202 | 1206 | 1185 | 1188 | 0 | -14.03(-1.17%) |
Jan 03, 2005 | 1212 | 1218 | 1200 | 1202 | 0 | -9.84(-0.81%) |
Dec 31, 2004 | 1214 | 1217 | 1212 | 1212 | 0 | -1.63(-0.13%) |
Dec 30, 2004 | 1213 | 1216 | 1213 | 1214 | 0 | +0.10(+0.01%) |
Dec 29, 2004 | 1214 | 1214 | 1211 | 1213 | 0 | -0.09(-0.01%) |
Dec 28, 2004 | 1205 | 1214 | 1205 | 1214 | 0 | +8.62(+0.72%) |
Dec 27, 2004 | 1210 | 1214 | 1205 | 1205 | 0 | -5.21(-0.43%) |
Dec 24, 2004 | 1210 | 1210 | 1210 | 1210 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 1210 | 1214 | 1209 | 1210 | 0 | +0.56(+0.05%) |
Dec 22, 2004 | 1205 | 1211 | 1204 | 1210 | 0 | +4.12(+0.34%) |
Dec 21, 2004 | 1195 | 1206 | 1195 | 1205 | 0 | +10.80(+0.90%) |
Dec 20, 2004 | 1194 | 1203 | 1193 | 1195 | 0 | +0.45(+0.04%) |
Dec 17, 2004 | 1203 | 1203 | 1193 | 1194 | 0 | -9.01(-0.75%) |
Dec 16, 2004 | 1206 | 1208 | 1198 | 1203 | 0 | -2.51(-0.21%) |
Dec 15, 2004 | 1203 | 1207 | 1199 | 1206 | 0 | +2.34(+0.19%) |
Dec 14, 2004 | 1199 | 1205 | 1198 | 1203 | 0 | +4.70(+0.39%) |
Dec 13, 2004 | 1188 | 1199 | 1188 | 1199 | 0 | +10.68(+0.90%) |
Dec 10, 2004 | 1189 | 1191 | 1185 | 1188 | 0 | -1.24(-0.10%) |
Dec 09, 2004 | 1181 | 1191 | 1174 | 1189 | 0 | +6.43(+0.54%) |
Dec 08, 2004 | 1177 | 1184 | 1177 | 1183 | 0 | +5.74(+0.49%) |
Dec 07, 2004 | 1190 | 1192 | 1177 | 1177 | 0 | -13.18(-1.11%) |
Dec 06, 2004 | 1191 | 1192 | 1185 | 1190 | 0 | -0.92(-0.08%) |
Dec 03, 2004 | 1191 | 1197 | 1188 | 1191 | 0 | +0.84(+0.07%) |
Dec 02, 2004 | 1191 | 1195 | 1187 | 1190 | 0 | -1.04(-0.09%) |
Dec 01, 2004 | 1174 | 1191 | 1174 | 1191 | 0 | +17.55(+1.50%) |
Nov 30, 2004 | 1179 | 1179 | 1174 | 1174 | 0 | -4.75(-0.40%) |
Nov 29, 2004 | 1183 | 1187 | 1172 | 1179 | 0 | -4.08(-0.34%) |
Nov 26, 2004 | 1181 | 1187 | 1181 | 1183 | 0 | +0.89(+0.08%) |
Nov 24, 2004 | 1178 | 1182 | 1178 | 1182 | 0 | +4.82(+0.41%) |
Nov 23, 2004 | 1177 | 1180 | 1171 | 1177 | 0 | -0.30(-0.03%) |
Nov 22, 2004 | 1170 | 1178 | 1168 | 1177 | 0 | +6.90(+0.59%) |
Nov 19, 2004 | 1184 | 1184 | 1169 | 1170 | 0 | -13.21(-1.12%) |
Nov 18, 2004 | 1182 | 1185 | 1180 | 1184 | 0 | +1.61(+0.14%) |
Nov 17, 2004 | 1177 | 1188 | 1177 | 1182 | 0 | +6.51(+0.55%) |
Nov 16, 2004 | 1184 | 1184 | 1175 | 1175 | 0 | -8.38(-0.71%) |
Nov 15, 2004 | 1184 | 1184 | 1180 | 1184 | 0 | -0.36(-0.03%) |
Nov 12, 2004 | 1174 | 1184 | 1171 | 1184 | 0 | +10.69(+0.91%) |
Nov 11, 2004 | 1163 | 1175 | 1163 | 1173 | 0 | +10.57(+0.91%) |
Nov 10, 2004 | 1164 | 1169 | 1162 | 1163 | 0 | -1.17(-0.10%) |
Nov 09, 2004 | 1165 | 1169 | 1162 | 1164 | 0 | -0.81(-0.07%) |
Nov 08, 2004 | 1164 | 1167 | 1163 | 1165 | 0 | -1.28(-0.11%) |
Nov 05, 2004 | 1165 | 1171 | 1161 | 1166 | 0 | +4.50(+0.39%) |
Nov 04, 2004 | 1143 | 1162 | 1142 | 1162 | 0 | +18.47(+1.62%) |
Nov 03, 2004 | 1148 | 1148 | 1131 | 1143 | 0 | +12.62(+1.12%) |
Nov 02, 2004 | 1131 | 1140 | 1128 | 1131 | 0 | +0.07(+0.01%) |
Nov 01, 2004 | 1131 | 1133 | 1128 | 1131 | 0 | +0.31(+0.03%) |
Oct 29, 2004 | 1126 | 1131 | 1125 | 1130 | 0 | +2.76(+0.24%) |
Oct 28, 2004 | 1122 | 1131 | 1121 | 1127 | 0 | +2.04(+0.18%) |
Oct 27, 2004 | 1109 | 1126 | 1108 | 1125 | 0 | +14.31(+1.29%) |
Oct 26, 2004 | 1098 | 1111 | 1095 | 1111 | 0 | +16.29(+1.49%) |
Oct 25, 2004 | 1094 | 1097 | 1090 | 1095 | 0 | -0.94(-0.09%) |
Oct 22, 2004 | 1107 | 1108 | 1095 | 1096 | 0 | -10.75(-0.97%) |
Oct 21, 2004 | 1104 | 1109 | 1098 | 1106 | 0 | +2.83(+0.26%) |
Oct 20, 2004 | 1100 | 1104 | 1094 | 1104 | 0 | +0.43(+0.04%) |
Oct 19, 2004 | 1115 | 1118 | 1103 | 1103 | 0 | -10.79(-0.97%) |
Oct 18, 2004 | 1106 | 1114 | 1103 | 1114 | 0 | +5.82(+0.53%) |
Oct 15, 2004 | 1106 | 1113 | 1102 | 1108 | 0 | +4.91(+0.45%) |
Oct 14, 2004 | 1113 | 1115 | 1102 | 1103 | 0 | -10.36(-0.93%) |
Oct 13, 2004 | 1126 | 1127 | 1110 | 1114 | 0 | -8.19(-0.73%) |
Oct 12, 2004 | 1118 | 1124 | 1116 | 1122 | 0 | -2.55(-0.23%) |
Oct 11, 2004 | 1124 | 1126 | 1122 | 1124 | 0 | +2.25(+0.20%) |
Oct 08, 2004 | 1128 | 1133 | 1120 | 1122 | 0 | -8.51(-0.75%) |
Oct 07, 2004 | 1140 | 1142 | 1130 | 1131 | 0 | -11.40(-1.00%) |
Oct 06, 2004 | 1134 | 1142 | 1134 | 1142 | 0 | +7.57(+0.67%) |
Oct 05, 2004 | 1134 | 1138 | 1132 | 1134 | 0 | -0.69(-0.06%) |
Oct 04, 2004 | 1136 | 1140 | 1132 | 1135 | 0 | +3.67(+0.32%) |
Oct 01, 2004 | 1120 | 1132 | 1115 | 1132 | 0 | +16.92(+1.52%) |
Sep 30, 2004 | 1112 | 1116 | 1110 | 1115 | 0 | -0.22(-0.02%) |
Sep 29, 2004 | 1109 | 1115 | 1108 | 1115 | 0 | +4.74(+0.43%) |
Sep 28, 2004 | 1106 | 1112 | 1102 | 1110 | 0 | +6.54(+0.59%) |
Sep 27, 2004 | 1107 | 1110 | 1103 | 1104 | 0 | -6.59(-0.59%) |
Sep 24, 2004 | 1109 | 1114 | 1108 | 1110 | 0 | +1.75(+0.16%) |
Sep 23, 2004 | 1113 | 1114 | 1108 | 1108 | 0 | -5.20(-0.47%) |
Sep 22, 2004 | 1121 | 1129 | 1113 | 1114 | 0 | -15.74(-1.39%) |
Sep 21, 2004 | 1124 | 1132 | 1122 | 1129 | 0 | +7.10(+0.63%) |
Sep 20, 2004 | 1123 | 1129 | 1120 | 1122 | 0 | -6.35(-0.56%) |
Sep 17, 2004 | 1127 | 1130 | 1124 | 1129 | 0 | +5.05(+0.45%) |
Sep 16, 2004 | 1121 | 1126 | 1120 | 1124 | 0 | +3.13(+0.28%) |
Sep 15, 2004 | 1126 | 1128 | 1120 | 1120 | 0 | -7.96(-0.71%) |
Sep 14, 2004 | 1126 | 1129 | 1125 | 1128 | 0 | +2.51(+0.22%) |
Sep 13, 2004 | 1126 | 1130 | 1123 | 1126 | 0 | +1.90(+0.17%) |
Sep 10, 2004 | 1117 | 1125 | 1114 | 1124 | 0 | +5.54(+0.50%) |
Sep 09, 2004 | 1119 | 1121 | 1114 | 1118 | 0 | +2.11(+0.19%) |
Sep 08, 2004 | 1119 | 1123 | 1116 | 1116 | 0 | -5.03(-0.45%) |
Sep 07, 2004 | 1119 | 1124 | 1114 | 1121 | 0 | +7.67(+0.69%) |
Sep 03, 2004 | 1116 | 1120 | 1114 | 1114 | 0 | -4.68(-0.42%) |
Sep 02, 2004 | 1107 | 1119 | 1106 | 1118 | 0 | +12.40(+1.12%) |
Sep 01, 2004 | 1103 | 1109 | 1099 | 1106 | 0 | +1.67(+0.15%) |
Aug 31, 2004 | 1100 | 1104 | 1095 | 1104 | 0 | +5.09(+0.46%) |
Aug 30, 2004 | 1105 | 1108 | 1099 | 1099 | 0 | -8.62(-0.78%) |
Aug 27, 2004 | 1105 | 1110 | 1105 | 1108 | 0 | +2.68(+0.24%) |
Aug 26, 2004 | 1103 | 1107 | 1102 | 1105 | 0 | +0.13(+0.01%) |
Aug 25, 2004 | 1096 | 1106 | 1093 | 1105 | 0 | +8.77(+0.80%) |
Aug 24, 2004 | 1100 | 1101 | 1093 | 1096 | 0 | +0.51(+0.05%) |
Aug 23, 2004 | 1099 | 1101 | 1095 | 1096 | 0 | -2.67(-0.24%) |
Aug 20, 2004 | 1091 | 1100 | 1090 | 1098 | 0 | +7.12(+0.65%) |
Aug 19, 2004 | 1092 | 1095 | 1086 | 1091 | 0 | -3.94(-0.36%) |
Aug 18, 2004 | 1079 | 1095 | 1079 | 1095 | 0 | +13.46(+1.24%) |
Aug 17, 2004 | 1082 | 1087 | 1079 | 1082 | 0 | +2.37(+0.22%) |
Aug 16, 2004 | 1066 | 1081 | 1065 | 1079 | 0 | +14.54(+1.37%) |
Aug 13, 2004 | 1065 | 1068 | 1061 | 1065 | 0 | +1.57(+0.15%) |
Aug 12, 2004 | 1071 | 1076 | 1063 | 1063 | 0 | -12.56(-1.17%) |
Aug 11, 2004 | 1070 | 1079 | 1066 | 1076 | 0 | -3.25(-0.30%) |
Aug 10, 2004 | 1069 | 1079 | 1065 | 1079 | 0 | +13.82(+1.30%) |
Aug 09, 2004 | 1066 | 1069 | 1064 | 1065 | 0 | +1.25(+0.12%) |
Aug 06, 2004 | 1073 | 1081 | 1062 | 1064 | 0 | -16.73(-1.55%) |
Aug 05, 2004 | 1099 | 1099 | 1080 | 1081 | 0 | -17.93(-1.63%) |
Aug 04, 2004 | 1095 | 1102 | 1092 | 1099 | 0 | -1.06(-0.10%) |
Aug 03, 2004 | 1105 | 1107 | 1099 | 1100 | 0 | -6.93(-0.63%) |
Aug 02, 2004 | 1098 | 1109 | 1097 | 1107 | 0 | +4.90(+0.44%) |
Jul 30, 2004 | 1099 | 1104 | 1097 | 1102 | 0 | +1.29(+0.12%) |
Jul 29, 2004 | 1100 | 1104 | 1095 | 1100 | 0 | +5.01(+0.46%) |
Jul 28, 2004 | 1092 | 1099 | 1082 | 1095 | 0 | +0.59(+0.05%) |
Jul 27, 2004 | 1086 | 1097 | 1084 | 1095 | 0 | +10.76(+0.99%) |
Jul 26, 2004 | 1087 | 1090 | 1079 | 1084 | 0 | -2.13(-0.20%) |
Jul 23, 2004 | 1092 | 1097 | 1084 | 1086 | 0 | -10.64(-0.97%) |
Jul 22, 2004 | 1091 | 1100 | 1084 | 1097 | 0 | +2.96(+0.27%) |
Jul 21, 2004 | 1114 | 1116 | 1094 | 1094 | 0 | -14.79(-1.33%) |
Jul 20, 2004 | 1101 | 1109 | 1099 | 1109 | 0 | +7.77(+0.71%) |
Jul 19, 2004 | 1103 | 1106 | 1097 | 1101 | 0 | -0.49(-0.04%) |
Jul 16, 2004 | 1115 | 1112 | 1101 | 1101 | 0 | -5.30(-0.48%) |
Jul 15, 2004 | 1113 | 1115 | 1107 | 1107 | 0 | -4.78(-0.43%) |
Jul 14, 2004 | 1109 | 1120 | 1108 | 1111 | 0 | -3.67(-0.33%) |
Jul 13, 2004 | 1115 | 1116 | 1113 | 1115 | 0 | +0.79(+0.07%) |
Jul 12, 2004 | 1111 | 1116 | 1107 | 1114 | 0 | +1.54(+0.14%) |
Jul 09, 2004 | 1114 | 1115 | 1109 | 1113 | 0 | +3.70(+0.33%) |
Jul 08, 2004 | 1115 | 1119 | 1109 | 1109 | 0 | -9.22(-0.82%) |
Jul 07, 2004 | 1114 | 1122 | 1115 | 1118 | 0 | +2.12(+0.19%) |
Jul 06, 2004 | 1121 | 1125 | 1113 | 1116 | 0 | -9.17(-0.81%) |
Jul 02, 2004 | 1129 | 1129 | 1123 | 1125 | 0 | -3.56(-0.32%) |
Jul 01, 2004 | 1139 | 1141 | 1123 | 1129 | 0 | -11.90(-1.04%) |
Jun 30, 2004 | 1138 | 1144 | 1134 | 1141 | 0 | +4.64(+0.41%) |
Jun 29, 2004 | 1131 | 1138 | 1132 | 1136 | 0 | +2.85(+0.25%) |
Jun 28, 2004 | 1141 | 1143 | 1132 | 1133 | 0 | -1.08(-0.10%) |
Jun 25, 2004 | 1141 | 1146 | 1134 | 1134 | 0 | -6.22(-0.55%) |
Jun 24, 2004 | 1142 | 1146 | 1140 | 1141 | 0 | -3.41(-0.30%) |
Jun 23, 2004 | 1134 | 1145 | 1132 | 1144 | 0 | +9.65(+0.85%) |
Jun 22, 2004 | 1128 | 1135 | 1124 | 1134 | 0 | +4.11(+0.36%) |
Jun 21, 2004 | 1134 | 1138 | 1130 | 1130 | 0 | -4.72(-0.42%) |
Jun 18, 2004 | 1132 | 1139 | 1130 | 1135 | 0 | +2.97(+0.26%) |
Jun 17, 2004 | 1131 | 1134 | 1127 | 1132 | 0 | -1.51(-0.13%) |
Jun 16, 2004 | 1133 | 1135 | 1131 | 1134 | 0 | +1.55(+0.14%) |
Jun 15, 2004 | 1132 | 1137 | 1125 | 1132 | 0 | +6.72(+0.60%) |
Jun 14, 2004 | 1131 | 1136 | 1122 | 1125 | 0 | -11.18(-0.98%) |
Jun 11, 2004 | 1135 | 1136 | 1131 | 1136 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 1135 | 1136 | 1131 | 1136 | 0 | +5.14(+0.45%) |
Jun 09, 2004 | 1138 | 1142 | 1131 | 1131 | 0 | -10.85(-0.95%) |
Jun 08, 2004 | 1136 | 1142 | 1135 | 1142 | 0 | +1.76(+0.15%) |
Jun 07, 2004 | 1128 | 1141 | 1122 | 1140 | 0 | +17.92(+1.60%) |
Jun 04, 2004 | 1124 | 1129 | 1117 | 1122 | 0 | +5.86(+0.52%) |
Jun 03, 2004 | 1122 | 1125 | 1117 | 1117 | 0 | -8.35(-0.74%) |
Jun 02, 2004 | 1124 | 1128 | 1119 | 1125 | 0 | +3.79(+0.34%) |
Jun 01, 2004 | 1118 | 1123 | 1113 | 1121 | 0 | +0.52(+0.05%) |
May 28, 2004 | 1122 | 1122 | 1118 | 1121 | 0 | -0.60(-0.05%) |
May 27, 2004 | 1120 | 1124 | 1115 | 1121 | 0 | +6.34(+0.57%) |
May 26, 2004 | 1111 | 1117 | 1110 | 1115 | 0 | +1.89(+0.17%) |
May 25, 2004 | 1094 | 1114 | 1091 | 1113 | 0 | +17.64(+1.61%) |
May 24, 2004 | 1099 | 1102 | 1092 | 1095 | 0 | +1.85(+0.17%) |
May 21, 2004 | 1095 | 1099 | 1089 | 1094 | 0 | +4.37(+0.40%) |
May 20, 2004 | 1089 | 1093 | 1085 | 1089 | 0 | +0.51(+0.05%) |
May 19, 2004 | 1100 | 1106 | 1089 | 1089 | 0 | -2.81(-0.26%) |
May 18, 2004 | 1089 | 1094 | 1084 | 1091 | 0 | +7.39(+0.68%) |
May 17, 2004 | 1084 | 1096 | 1079 | 1084 | 0 | -11.60(-1.06%) |
May 14, 2004 | 1095 | 1102 | 1088 | 1096 | 0 | -0.74(-0.07%) |
May 13, 2004 | 1093 | 1103 | 1092 | 1096 | 0 | -0.84(-0.08%) |
May 12, 2004 | 1091 | 1098 | 1076 | 1097 | 0 | +1.83(+0.17%) |
May 11, 2004 | 1090 | 1096 | 1087 | 1095 | 0 | +8.33(+0.77%) |
May 10, 2004 | 1090 | 1099 | 1080 | 1087 | 0 | -11.58(-1.05%) |
May 07, 2004 | 1109 | 1117 | 1099 | 1099 | 0 | -15.29(-1.37%) |
May 06, 2004 | 1116 | 1122 | 1106 | 1114 | 0 | -7.54(-0.67%) |
May 05, 2004 | 1120 | 1125 | 1118 | 1122 | 0 | +1.98(+0.18%) |
May 04, 2004 | 1119 | 1128 | 1113 | 1120 | 0 | +2.06(+0.18%) |
May 03, 2004 | 1110 | 1119 | 1107 | 1117 | 0 | +10.19(+0.92%) |
Apr 30, 2004 | 1117 | 1119 | 1107 | 1107 | 0 | -6.59(-0.59%) |
Apr 29, 2004 | 1123 | 1129 | 1108 | 1114 | 0 | -8.52(-0.76%) |
Apr 28, 2004 | 1134 | 1138 | 1122 | 1122 | 0 | -15.74(-1.38%) |
Apr 27, 2004 | 1138 | 1147 | 1136 | 1138 | 0 | +2.62(+0.23%) |
Apr 26, 2004 | 1142 | 1145 | 1133 | 1136 | 0 | -5.07(-0.44%) |
Apr 23, 2004 | 1141 | 1142 | 1135 | 1141 | 0 | +0.67(+0.06%) |
Apr 22, 2004 | 1122 | 1143 | 1122 | 1140 | 0 | +15.84(+1.41%) |
Apr 21, 2004 | 1119 | 1126 | 1116 | 1124 | 0 | +5.94(+0.53%) |
Apr 20, 2004 | 1138 | 1139 | 1118 | 1118 | 0 | -17.67(-1.56%) |
Apr 19, 2004 | 1133 | 1136 | 1130 | 1136 | 0 | +1.21(+0.11%) |
Apr 16, 2004 | 1134 | 1137 | 1127 | 1135 | 0 | +5.77(+0.51%) |
Apr 15, 2004 | 1130 | 1134 | 1121 | 1129 | 0 | +0.67(+0.06%) |
Apr 14, 2004 | 1122 | 1132 | 1122 | 1128 | 0 | -1.27(-0.11%) |
Apr 13, 2004 | 1145 | 1148 | 1128 | 1129 | 0 | -15.76(-1.38%) |
Apr 12, 2004 | 1142 | 1147 | 1139 | 1145 | 0 | +5.88(+0.52%) |
Apr 09, 2004 | 1150 | 1139 | 1139 | 1139 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 1141 | 1149 | 1135 | 1139 | 0 | -1.21(-0.11%) |
Apr 07, 2004 | 1146 | 1148 | 1138 | 1141 | 0 | -7.63(-0.66%) |
Apr 06, 2004 | 1144 | 1151 | 1143 | 1148 | 0 | -2.41(-0.21%) |
Apr 05, 2004 | 1142 | 1151 | 1142 | 1151 | 0 | +8.76(+0.77%) |
Apr 02, 2004 | 1144 | 1145 | 1132 | 1142 | 0 | +9.64(+0.85%) |