Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 1103 | 1103 | 1078 | 1081 | 13,800 | -24.05(-2.18%) |
Jun 29, 2005 | 1112 | 1114 | 1104 | 1105 | 13,400 | -3.60(-0.32%) |
Jun 28, 2005 | 1121 | 1121 | 1105 | 1109 | 13,400 | -16.05(-1.43%) |
Jun 27, 2005 | 1108 | 1130 | 1108 | 1125 | 21,800 | +22.76(+2.07%) |
Jun 24, 2005 | 1092 | 1102 | 1088 | 1102 | 11,200 | +8.18(+0.75%) |
Jun 23, 2005 | 1101 | 1107 | 1092 | 1094 | 11,400 | -8.33(-0.76%) |
Jun 22, 2005 | 1099 | 1103 | 1091 | 1102 | 12,400 | +0.54(+0.05%) |
Jun 21, 2005 | 1116 | 1116 | 1099 | 1101 | 15,400 | -14.13(-1.27%) |
Jun 20, 2005 | 1088 | 1116 | 1073 | 1116 | 21,400 | +30.01(+2.76%) |
Jun 17, 2005 | 1090 | 1095 | 1079 | 1086 | 16,800 | -0.40(-0.04%) |
Jun 16, 2005 | 1072 | 1086 | 1064 | 1086 | 14,400 | +13.17(+1.23%) |
Jun 15, 2005 | 1090 | 1090 | 1070 | 1073 | 15,200 | -20.62(-1.89%) |
Jun 14, 2005 | 1108 | 1120 | 1092 | 1093 | 18,400 | -12.83(-1.16%) |
Jun 13, 2005 | 1106 | 1112 | 1086 | 1106 | 19,200 | -2.00(-0.18%) |
Jun 10, 2005 | 1131 | 1131 | 1102 | 1108 | 28,400 | -22.76(-2.01%) |
Jun 09, 2005 | 1119 | 1146 | 1104 | 1131 | 40,600 | +15.47(+1.39%) |
Jun 08, 2005 | 1044 | 1119 | 1040 | 1116 | 40,200 | +84.64(+8.21%) |
Jun 07, 2005 | 1037 | 1056 | 1030 | 1031 | 15,800 | -3.44(-0.33%) |
Jun 06, 2005 | 1010 | 1035 | 998.23 | 1034 | 11,000 | +20.74(+2.05%) |
Jun 03, 2005 | 1014 | 1020 | 1001 | 1014 | 10,000 | -2.42(-0.24%) |
Jun 02, 2005 | 1037 | 1037 | 1009 | 1016 | 11,400 | -23.13(-2.23%) |
Jun 01, 2005 | 1060 | 1064 | 1036 | 1039 | 10,000 | -21.55(-2.03%) |
May 31, 2005 | 1062 | 1070 | 1058 | 1061 | 9,200 | +0.58(+0.05%) |
May 30, 2005 | 1050 | 1064 | 1043 | 1060 | 8,600 | +8.21(+0.78%) |
May 27, 2005 | 1056 | 1068 | 1050 | 1052 | 10,200 | -6.92(-0.65%) |
May 26, 2005 | 1071 | 1077 | 1056 | 1059 | 9,400 | -13.27(-1.24%) |
May 25, 2005 | 1073 | 1082 | 1065 | 1072 | 9,800 | -1.71(-0.16%) |
May 24, 2005 | 1066 | 1078 | 1058 | 1074 | 11,000 | +3.01(+0.28%) |
May 23, 2005 | 1095 | 1095 | 1069 | 1071 | 9,600 | -28.43(-2.59%) |
May 20, 2005 | 1100 | 1109 | 1095 | 1099 | 9,600 | -4.20(-0.38%) |
May 19, 2005 | 1102 | 1107 | 1083 | 1103 | 10,600 | +0.51(+0.05%) |
May 18, 2005 | 1100 | 1109 | 1090 | 1103 | 10,400 | +3.32(+0.30%) |
May 17, 2005 | 1091 | 1108 | 1084 | 1100 | 11,600 | +4.17(+0.38%) |
May 16, 2005 | 1105 | 1105 | 1082 | 1095 | 10,200 | -12.16(-1.10%) |
May 13, 2005 | 1102 | 1120 | 1093 | 1108 | 13,400 | +3.64(+0.33%) |
May 12, 2005 | 1122 | 1123 | 1100 | 1104 | 12,400 | -20.28(-1.80%) |
May 11, 2005 | 1135 | 1140 | 1122 | 1124 | 11,000 | -11.29(-0.99%) |
May 10, 2005 | 1127 | 1136 | 1108 | 1136 | 13,200 | +4.73(+0.42%) |
May 09, 2005 | 1161 | 1165 | 1130 | 1131 | 10,800 | -28.32(-2.44%) |
May 06, 2005 | 1159 | 1159 | 1159 | 1159 | 0 | +0.00(+0.00%) |
May 05, 2005 | 1159 | 1159 | 1159 | 1159 | 0 | +0.00(+0.00%) |
May 04, 2005 | 1159 | 1159 | 1159 | 1159 | 0 | +0.00(+0.00%) |
May 03, 2005 | 1159 | 1159 | 1159 | 1159 | 0 | +0.00(+0.00%) |
May 02, 2005 | 1159 | 1159 | 1159 | 1159 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 1168 | 1170 | 1156 | 1159 | 14,200 | -9.97(-0.85%) |
Apr 28, 2005 | 1146 | 1173 | 1136 | 1169 | 17,400 | +20.36(+1.77%) |
Apr 27, 2005 | 1165 | 1166 | 1148 | 1149 | 13,600 | -16.57(-1.42%) |
Apr 26, 2005 | 1156 | 1169 | 1152 | 1165 | 14,000 | +7.36(+0.64%) |
Apr 25, 2005 | 1166 | 1166 | 1146 | 1158 | 13,600 | -11.22(-0.96%) |
Apr 22, 2005 | 1171 | 1178 | 1163 | 1169 | 13,600 | -3.37(-0.29%) |
Apr 21, 2005 | 1182 | 1191 | 1168 | 1173 | 13,200 | -11.63(-0.98%) |
Apr 20, 2005 | 1199 | 1199 | 1179 | 1184 | 11,200 | -15.71(-1.31%) |
Apr 19, 2005 | 1196 | 1202 | 1191 | 1200 | 11,000 | +2.17(+0.18%) |
Apr 18, 2005 | 1212 | 1212 | 1191 | 1198 | 11,600 | -19.23(-1.58%) |
Apr 15, 2005 | 1230 | 1230 | 1213 | 1217 | 14,200 | -17.37(-1.41%) |
Apr 14, 2005 | 1252 | 1254 | 1233 | 1234 | 15,600 | -13.87(-1.11%) |
Apr 13, 2005 | 1229 | 1254 | 1229 | 1248 | 19,600 | +28.69(+2.35%) |
Apr 12, 2005 | 1239 | 1239 | 1219 | 1220 | 13,000 | -21.46(-1.73%) |
Apr 11, 2005 | 1248 | 1253 | 1235 | 1241 | 19,400 | -7.55(-0.60%) |
Apr 08, 2005 | 1225 | 1249 | 1219 | 1249 | 17,800 | +23.03(+1.88%) |
Apr 07, 2005 | 1217 | 1248 | 1214 | 1225 | 24,200 | +10.62(+0.87%) |
Apr 06, 2005 | 1191 | 1220 | 1184 | 1215 | 16,800 | +23.13(+1.94%) |
Apr 05, 2005 | 1201 | 1209 | 1189 | 1192 | 11,600 | -11.23(-0.93%) |
Apr 04, 2005 | 1212 | 1218 | 1197 | 1203 | 13,800 | -20.60(-1.68%) |
Apr 02, 2005 | 1180 | 1238 | 1174 | 1224 | 19,600 | +42.33(+3.58%) |
Apr 01, 2005 | 1169 | 1182 | 1162 | 1181 | 10,400 | +8.67(+0.74%) |
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%) |