Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2141 | 2154 | 2141 | 2153 | 0 | +12.68(+0.59%) |
Sep 29, 2005 | 2138 | 2151 | 2137 | 2140 | 0 | +1.77(+0.08%) |
Sep 28, 2005 | 2146 | 2152 | 2135 | 2138 | 0 | -8.00(-0.37%) |
Sep 27, 2005 | 2160 | 2161 | 2140 | 2146 | 0 | -13.91(-0.64%) |
Sep 26, 2005 | 2158 | 2170 | 2158 | 2160 | 0 | +2.03(+0.09%) |
Sep 23, 2005 | 2154 | 2160 | 2153 | 2158 | 0 | +4.08(+0.19%) |
Sep 22, 2005 | 2162 | 2163 | 2149 | 2154 | 0 | -8.05(-0.37%) |
Sep 21, 2005 | 2146 | 2166 | 2146 | 2162 | 0 | +16.07(+0.75%) |
Sep 20, 2005 | 2122 | 2149 | 2122 | 2146 | 0 | +24.58(+1.16%) |
Sep 19, 2005 | 2112 | 2122 | 2112 | 2122 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 2112 | 2122 | 2112 | 2122 | 0 | +10.05(+0.48%) |
Sep 15, 2005 | 2124 | 2126 | 2110 | 2112 | 0 | -12.43(-0.59%) |
Sep 14, 2005 | 2119 | 2126 | 2118 | 2124 | 0 | +5.16(+0.24%) |
Sep 13, 2005 | 2115 | 2127 | 2115 | 2119 | 0 | +3.63(+0.17%) |
Sep 12, 2005 | 2101 | 2120 | 2101 | 2115 | 0 | +14.13(+0.67%) |
Sep 09, 2005 | 2098 | 2102 | 2091 | 2101 | 0 | +2.97(+0.14%) |
Sep 08, 2005 | 2093 | 2099 | 2093 | 2098 | 0 | +5.41(+0.26%) |
Sep 07, 2005 | 2073 | 2093 | 2073 | 2093 | 0 | +19.62(+0.95%) |
Sep 06, 2005 | 2047 | 2077 | 1931 | 2073 | 0 | +26.31(+1.29%) |
Sep 05, 2005 | 2064 | 2067 | 2040 | 2047 | 0 | -18.61(-0.90%) |
Sep 02, 2005 | 2081 | 2081 | 2061 | 2065 | 0 | -15.46(-0.74%) |
Sep 01, 2005 | 2086 | 2094 | 2073 | 2081 | 0 | -5.46(-0.26%) |
Aug 31, 2005 | 2086 | 2090 | 2084 | 2086 | 0 | +0.17(+0.01%) |
Aug 30, 2005 | 2108 | 2116 | 2076 | 2086 | 0 | -21.45(-1.02%) |
Aug 29, 2005 | 2125 | 2125 | 2105 | 2108 | 0 | -17.34(-0.82%) |
Aug 26, 2005 | 2127 | 2133 | 2122 | 2125 | 0 | -2.56(-0.12%) |
Aug 25, 2005 | 2132 | 2134 | 2121 | 2127 | 0 | -4.83(-0.23%) |
Aug 24, 2005 | 2123 | 2139 | 2119 | 2132 | 0 | +9.08(+0.43%) |
Aug 23, 2005 | 2084 | 2124 | 2082 | 2123 | 0 | +39.21(+1.88%) |
Aug 22, 2005 | 2089 | 2090 | 2079 | 2084 | 0 | -5.11(-0.24%) |
Aug 19, 2005 | 2105 | 2105 | 2083 | 2089 | 0 | -16.13(-0.77%) |
Aug 18, 2005 | 2112 | 2117 | 2104 | 2105 | 0 | -6.49(-0.31%) |
Aug 17, 2005 | 2106 | 2116 | 2106 | 2112 | 0 | +5.37(+0.25%) |
Aug 16, 2005 | 2107 | 2108 | 2083 | 2106 | 0 | -0.94(-0.04%) |
Aug 15, 2005 | 2134 | 2135 | 2093 | 2107 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 2134 | 2135 | 2093 | 2107 | 0 | -25.10(-1.18%) |
Aug 11, 2005 | 2142 | 2143 | 2121 | 2132 | 0 | -9.06(-0.42%) |
Aug 10, 2005 | 2166 | 2173 | 2135 | 2141 | 0 | -24.63(-1.14%) |
Aug 09, 2005 | 2165 | 2181 | 2162 | 2166 | 0 | +1.51(+0.07%) |
Aug 08, 2005 | 2152 | 2169 | 2152 | 2165 | 0 | +12.36(+0.57%) |
Aug 05, 2005 | 2188 | 2194 | 2148 | 2152 | 0 | -35.53(-1.62%) |
Aug 04, 2005 | 2202 | 2204 | 2175 | 2188 | 0 | -10.46(-0.48%) |
Aug 03, 2005 | 2216 | 2220 | 2191 | 2198 | 0 | -15.89(-0.72%) |
Aug 02, 2005 | 2193 | 2217 | 2193 | 2214 | 0 | +20.01(+0.91%) |
Aug 01, 2005 | 2176 | 2195 | 2176 | 2194 | 0 | +19.00(+0.87%) |
Jul 29, 2005 | 2178 | 2183 | 2173 | 2175 | 0 | -2.46(-0.11%) |
Jul 28, 2005 | 2156 | 2178 | 2149 | 2178 | 0 | +21.76(+1.01%) |
Jul 27, 2005 | 2153 | 2163 | 2152 | 2156 | 0 | +2.97(+0.14%) |
Jul 26, 2005 | 2157 | 2160 | 2148 | 2153 | 0 | -5.98(-0.28%) |
Jul 25, 2005 | 2152 | 2169 | 2152 | 2159 | 0 | +6.91(+0.32%) |
Jul 22, 2005 | 2137 | 2156 | 2135 | 2152 | 0 | +15.50(+0.73%) |
Jul 21, 2005 | 2127 | 2139 | 2121 | 2136 | 0 | +9.10(+0.43%) |
Jul 20, 2005 | 2133 | 2141 | 2127 | 2127 | 0 | -5.48(-0.26%) |
Jul 19, 2005 | 2103 | 2134 | 2103 | 2133 | 0 | +29.72(+1.41%) |
Jul 18, 2005 | 2094 | 2103 | 2093 | 2103 | 0 | +11.59(+0.55%) |
Jul 15, 2005 | 2095 | 2098 | 2088 | 2091 | 0 | -3.96(-0.19%) |
Jul 14, 2005 | 2084 | 2096 | 2084 | 2095 | 0 | +11.32(+0.54%) |
Jul 13, 2005 | 2068 | 2086 | 2068 | 2084 | 0 | +16.69(+0.81%) |
Jul 12, 2005 | 2062 | 2068 | 2062 | 2067 | 0 | +4.87(+0.24%) |
Jul 11, 2005 | 2061 | 2066 | 2056 | 2063 | 0 | +1.18(+0.06%) |
Jul 08, 2005 | 2058 | 2073 | 2058 | 2061 | 0 | +2.99(+0.15%) |
Jul 07, 2005 | 2064 | 2064 | 2046 | 2058 | 0 | -5.27(-0.26%) |
Jul 06, 2005 | 2063 | 2065 | 2059 | 2064 | 0 | +0.72(+0.03%) |
Jul 05, 2005 | 2061 | 2064 | 2057 | 2063 | 0 | +1.69(+0.08%) |
Jul 04, 2005 | 2063 | 2065 | 2052 | 2061 | 0 | -1.70(-0.08%) |
Jul 01, 2005 | 2057 | 2063 | 2056 | 2063 | 0 | +6.06(+0.29%) |
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%) |