Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10604 | 10658 | 10583 | 10620 | 120,000 | +1.30(+0.01%) |
Nov 29, 2005 | 10677 | 10717 | 10610 | 10619 | 148,200 | -37.50(-0.35%) |
Nov 26, 2005 | 10649 | 10673 | 10625 | 10656 | 97,200 | +22.10(+0.21%) |
Nov 25, 2005 | 10643 | 10670 | 10593 | 10634 | 100,200 | +7.50(+0.07%) |
Nov 24, 2005 | 10545 | 10632 | 10535 | 10627 | 157,000 | +103.80(+0.99%) |
Nov 23, 2005 | 10557 | 10559 | 10492 | 10523 | 122,000 | -12.20(-0.12%) |
Nov 22, 2005 | 10533 | 10557 | 10498 | 10535 | 132,600 | +8.00(+0.08%) |
Nov 19, 2005 | 10502 | 10577 | 10486 | 10527 | 161,000 | +81.90(+0.78%) |
Nov 18, 2005 | 10431 | 10468 | 10421 | 10445 | 149,400 | +53.50(+0.51%) |
Nov 17, 2005 | 10454 | 10456 | 10339 | 10392 | 192,400 | -64.60(-0.62%) |
Nov 16, 2005 | 10490 | 10508 | 10413 | 10456 | 187,400 | -48.30(-0.46%) |
Nov 15, 2005 | 10491 | 10562 | 10474 | 10505 | 157,800 | -5.70(-0.05%) |
Nov 12, 2005 | 10491 | 10519 | 10471 | 10510 | 165,800 | +71.90(+0.69%) |
Nov 11, 2005 | 10485 | 10491 | 10408 | 10438 | 164,800 | -17.90(-0.17%) |
Nov 10, 2005 | 10434 | 10476 | 10428 | 10456 | 123,800 | +16.10(+0.15%) |
Nov 09, 2005 | 10441 | 10483 | 10410 | 10440 | 168,000 | +19.30(+0.19%) |
Nov 08, 2005 | 10406 | 10456 | 10362 | 10421 | 160,800 | +8.60(+0.08%) |
Nov 05, 2005 | 10479 | 10487 | 10389 | 10412 | 218,600 | -64.60(-0.62%) |
Nov 04, 2005 | 10468 | 10500 | 10433 | 10477 | 290,400 | +52.40(+0.50%) |
Nov 03, 2005 | 10432 | 10470 | 10336 | 10424 | 236,400 | -2.70(-0.03%) |
Nov 02, 2005 | 10469 | 10486 | 10415 | 10427 | 176,200 | -66.60(-0.63%) |
Nov 01, 2005 | 10417 | 10494 | 10413 | 10494 | 250,200 | +154.30(+1.49%) |
Oct 28, 2005 | 10328 | 10362 | 10256 | 10340 | 173,200 | +10.90(+0.11%) |
Oct 27, 2005 | 10410 | 10425 | 10327 | 10329 | 177,400 | -144.80(-1.38%) |
Oct 26, 2005 | 10470 | 10544 | 10435 | 10473 | 187,600 | -3.20(-0.03%) |
Oct 25, 2005 | 10556 | 10563 | 10464 | 10477 | 0 | -57.90(-0.55%) |
Oct 24, 2005 | 10359 | 10534 | 10347 | 10534 | 184,800 | +165.70(+1.60%) |
Oct 21, 2005 | 10344 | 10410 | 10326 | 10369 | 150,400 | -13.50(-0.13%) |
Oct 20, 2005 | 10470 | 10513 | 10351 | 10382 | 189,800 | -20.20(-0.19%) |
Oct 19, 2005 | 10452 | 10454 | 10356 | 10402 | 228,000 | -127.40(-1.21%) |
Oct 18, 2005 | 10633 | 10664 | 10522 | 10530 | 140,200 | -99.60(-0.94%) |
Oct 17, 2005 | 10647 | 10679 | 10615 | 10630 | 140,400 | +0.20(+0.00%) |
Oct 14, 2005 | 10646 | 10646 | 10513 | 10629 | 182,400 | +62.20(+0.59%) |
Oct 13, 2005 | 10689 | 10735 | 10567 | 10567 | 205,200 | -154.70(-1.44%) |
Oct 12, 2005 | 10767 | 10768 | 10691 | 10722 | 148,400 | -88.40(-0.82%) |
Oct 11, 2005 | 10795 | 10866 | 10795 | 10810 | 152,200 | +9.60(+0.09%) |
Oct 10, 2005 | 10754 | 10820 | 10754 | 10801 | 137,000 | +68.20(+0.64%) |
Oct 07, 2005 | 10742 | 10765 | 10698 | 10732 | 193,200 | -18.50(-0.17%) |
Oct 06, 2005 | 10723 | 10762 | 10681 | 10751 | 272,800 | -72.20(-0.67%) |
Oct 05, 2005 | 10844 | 10874 | 10823 | 10823 | 227,000 | -96.10(-0.88%) |
Oct 04, 2005 | 10884 | 10919 | 10825 | 10919 | 153,000 | +38.50(+0.35%) |
Oct 03, 2005 | 10836 | 10881 | 10815 | 10881 | 170,200 | +66.80(+0.62%) |
Sep 30, 2005 | 10834 | 10851 | 10794 | 10814 | 172,200 | +33.30(+0.31%) |
Sep 29, 2005 | 10818 | 10833 | 10752 | 10781 | 173,400 | -21.10(-0.20%) |
Sep 28, 2005 | 10712 | 10818 | 10708 | 10802 | 233,800 | +123.20(+1.15%) |
Sep 27, 2005 | 10714 | 10726 | 10669 | 10678 | 249,200 | -46.40(-0.43%) |
Sep 26, 2005 | 10671 | 10741 | 10664 | 10725 | 242,600 | +93.70(+0.88%) |
Sep 23, 2005 | 10558 | 10643 | 10542 | 10631 | 192,200 | +94.60(+0.90%) |
Sep 22, 2005 | 10486 | 10572 | 10464 | 10537 | 213,800 | +36.30(+0.35%) |
Sep 21, 2005 | 10542 | 10568 | 10495 | 10500 | 160,800 | -83.10(-0.79%) |
Sep 20, 2005 | 10557 | 10583 | 10537 | 10583 | 130,800 | +47.40(+0.45%) |
Sep 19, 2005 | 10511 | 10562 | 10476 | 10536 | 123,000 | +3.90(+0.04%) |
Sep 16, 2005 | 10472 | 10561 | 10468 | 10532 | 183,200 | +56.40(+0.54%) |
Sep 15, 2005 | 10452 | 10492 | 10432 | 10476 | 144,600 | +16.60(+0.16%) |
Sep 14, 2005 | 10433 | 10484 | 10421 | 10459 | 142,400 | +29.30(+0.28%) |
Sep 13, 2005 | 10480 | 10514 | 10422 | 10430 | 151,200 | -64.90(-0.62%) |
Sep 12, 2005 | 10520 | 10532 | 10437 | 10495 | 134,800 | +8.10(+0.08%) |
Sep 09, 2005 | 10450 | 10494 | 10444 | 10487 | 108,000 | +45.40(+0.43%) |
Sep 08, 2005 | 10418 | 10446 | 10372 | 10441 | 146,600 | +33.20(+0.32%) |
Sep 07, 2005 | 10392 | 10421 | 10377 | 10408 | 165,200 | +34.80(+0.34%) |
Sep 06, 2005 | 10254 | 10378 | 10254 | 10373 | 234,200 | +122.30(+1.19%) |
Sep 05, 2005 | 10157 | 10251 | 10149 | 10251 | 115,000 | +105.90(+1.04%) |
Sep 02, 2005 | 10120 | 10185 | 10114 | 10145 | 140,400 | +10.90(+0.11%) |
Sep 01, 2005 | 10050 | 10143 | 10048 | 10134 | 161,000 | +125.20(+1.25%) |
Aug 31, 2005 | 9917 | 10020 | 9907 | 10009 | 194,600 | +86.60(+0.87%) |
Aug 30, 2005 | 9939 | 9978 | 9922 | 9922 | 133,800 | -16.20(-0.16%) |
Aug 29, 2005 | 9862 | 9946 | 9824 | 9938 | 124,600 | +33.70(+0.34%) |
Aug 26, 2005 | 9989 | 10014 | 9903 | 9905 | 117,800 | -78.40(-0.79%) |
Aug 25, 2005 | 10027 | 10030 | 9976 | 9983 | 126,600 | -95.70(-0.95%) |
Aug 24, 2005 | 10082 | 10096 | 10033 | 10079 | 120,400 | -25.20(-0.25%) |
Aug 23, 2005 | 10159 | 10160 | 10104 | 10104 | 92,000 | -70.70(-0.69%) |
Aug 22, 2005 | 10149 | 10183 | 10148 | 10175 | 64,200 | +41.90(+0.41%) |
Aug 19, 2005 | 10063 | 10136 | 10056 | 10133 | 116,600 | +95.00(+0.95%) |
Aug 18, 2005 | 10094 | 10108 | 10029 | 10038 | 128,200 | -56.20(-0.56%) |
Aug 17, 2005 | 10110 | 10124 | 10043 | 10094 | 126,000 | -45.70(-0.45%) |
Aug 16, 2005 | 10212 | 10224 | 10106 | 10140 | 78,000 | -45.10(-0.44%) |
Aug 15, 2005 | 10164 | 10206 | 10162 | 10185 | 37,800 | -2.30(-0.02%) |
Aug 12, 2005 | 10253 | 10254 | 10170 | 10187 | 107,400 | -34.90(-0.34%) |
Aug 11, 2005 | 10189 | 10226 | 10156 | 10222 | 155,200 | -7.10(-0.07%) |
Aug 10, 2005 | 10150 | 10229 | 10147 | 10229 | 163,600 | +83.60(+0.82%) |
Aug 09, 2005 | 10074 | 10146 | 10063 | 10146 | 125,000 | +30.10(+0.30%) |
Aug 08, 2005 | 10052 | 10129 | 10045 | 10116 | 100,000 | +70.10(+0.70%) |
Aug 05, 2005 | 10043 | 10082 | 10029 | 10045 | 133,600 | -28.90(-0.29%) |
Aug 04, 2005 | 10144 | 10148 | 10067 | 10074 | 178,200 | -75.40(-0.74%) |
Aug 03, 2005 | 10100 | 10151 | 10075 | 10150 | 154,200 | +35.80(+0.35%) |
Aug 02, 2005 | 10048 | 10114 | 10044 | 10114 | 111,600 | +45.00(+0.45%) |
Aug 01, 2005 | 10123 | 10126 | 10059 | 10069 | 126,800 | -46.70(-0.46%) |
Jul 29, 2005 | 10157 | 10162 | 10083 | 10116 | 163,000 | -13.20(-0.13%) |
Jul 28, 2005 | 10114 | 10140 | 10110 | 10129 | 141,200 | +40.10(+0.40%) |
Jul 27, 2005 | 10047 | 10099 | 10047 | 10089 | 150,800 | +45.40(+0.45%) |
Jul 26, 2005 | 10014 | 10052 | 9989 | 10043 | 132,800 | +26.20(+0.26%) |
Jul 25, 2005 | 10037 | 10048 | 9980 | 10017 | 93,600 | -1.70(-0.02%) |
Jul 22, 2005 | 10011 | 10044 | 9999 | 10019 | 122,400 | -2.70(-0.03%) |
Jul 21, 2005 | 10030 | 10068 | 9963 | 10022 | 237,400 | +14.50(+0.14%) |
Jul 20, 2005 | 10016 | 10038 | 9982 | 10007 | 152,400 | -38.00(-0.38%) |
Jul 19, 2005 | 9969 | 10045 | 9966 | 10045 | 174,800 | +84.00(+0.84%) |
Jul 18, 2005 | 9945 | 9982 | 9928 | 9961 | 111,800 | +17.20(+0.17%) |
Jul 15, 2005 | 9961 | 9984 | 9920 | 9944 | 153,000 | -21.40(-0.21%) |
Jul 14, 2005 | 9949 | 9996 | 9944 | 9965 | 175,800 | +27.40(+0.28%) |
Jul 13, 2005 | 9881 | 9939 | 9874 | 9938 | 172,200 | +64.40(+0.65%) |
Jul 12, 2005 | 9904 | 9904 | 9842 | 9873 | 146,400 | -2.90(-0.03%) |
Jul 11, 2005 | 9831 | 9879 | 9820 | 9876 | 158,000 | +83.10(+0.85%) |
Jul 08, 2005 | 9742 | 9795 | 9691 | 9793 | 162,000 | +148.80(+1.54%) |
Jul 07, 2005 | 9800 | 9802 | 9399 | 9644 | 371,800 | -188.10(-1.91%) |
Jul 06, 2005 | 9825 | 9850 | 9812 | 9832 | 150,400 | +25.10(+0.26%) |
Jul 05, 2005 | 9806 | 9815 | 9766 | 9807 | 120,000 | -7.60(-0.08%) |
Jul 04, 2005 | 9808 | 9817 | 9789 | 9815 | 84,600 | -14.10(-0.14%) |
Jul 01, 2005 | 9731 | 9829 | 9728 | 9829 | 144,400 | +45.90(+0.47%) |
Jun 30, 2005 | 9761 | 9816 | 9747 | 9783 | 171,600 | +14.00(+0.14%) |
Jun 29, 2005 | 9720 | 9797 | 9714 | 9769 | 159,600 | +86.70(+0.90%) |
Jun 28, 2005 | 9638 | 9686 | 9624 | 9682 | 164,800 | +59.60(+0.62%) |
Jun 27, 2005 | 9630 | 9645 | 9591 | 9623 | 203,400 | -54.50(-0.56%) |
Jun 24, 2005 | 9696 | 9713 | 9665 | 9677 | 149,000 | -92.20(-0.94%) |
Jun 23, 2005 | 9727 | 9779 | 9726 | 9770 | 125,600 | +43.40(+0.45%) |
Jun 22, 2005 | 9717 | 9753 | 9698 | 9726 | 139,400 | +13.70(+0.14%) |
Jun 21, 2005 | 9688 | 9713 | 9666 | 9712 | 134,600 | +53.00(+0.55%) |
Jun 20, 2005 | 9671 | 9671 | 9634 | 9660 | 107,600 | -22.80(-0.24%) |
Jun 17, 2005 | 9633 | 9706 | 9617 | 9682 | 176,600 | +57.60(+0.60%) |
Jun 16, 2005 | 9593 | 9642 | 9580 | 9625 | 134,000 | +61.10(+0.64%) |
Jun 15, 2005 | 9632 | 9644 | 9556 | 9564 | 153,600 | -50.80(-0.53%) |
Jun 14, 2005 | 9566 | 9618 | 9544 | 9614 | 111,600 | +35.20(+0.37%) |
Jun 13, 2005 | 9564 | 9579 | 9527 | 9579 | 109,000 | +17.70(+0.19%) |
Jun 10, 2005 | 9536 | 9574 | 9526 | 9562 | 125,800 | +67.50(+0.71%) |
Jun 09, 2005 | 9459 | 9496 | 9445 | 9494 | 123,200 | +6.30(+0.07%) |
Jun 08, 2005 | 9499 | 9513 | 9458 | 9488 | 132,600 | -47.80(-0.50%) |
Jun 07, 2005 | 9474 | 9537 | 9465 | 9536 | 149,400 | +86.10(+0.91%) |
Jun 06, 2005 | 9481 | 9497 | 9443 | 9449 | 104,000 | -48.30(-0.51%) |
Jun 03, 2005 | 9551 | 9561 | 9487 | 9498 | 112,400 | -42.00(-0.44%) |
Jun 02, 2005 | 9542 | 9587 | 9519 | 9540 | 122,200 | -11.10(-0.12%) |
Jun 01, 2005 | 9455 | 9551 | 9444 | 9551 | 134,800 | +123.70(+1.31%) |
May 31, 2005 | 9467 | 9472 | 9421 | 9427 | 130,200 | -39.70(-0.42%) |
May 30, 2005 | 9364 | 9467 | 9352 | 9467 | 76,000 | +85.30(+0.91%) |
May 27, 2005 | 9420 | 9428 | 9364 | 9382 | 82,800 | -36.40(-0.39%) |
May 26, 2005 | 9350 | 9422 | 9343 | 9418 | 115,600 | +66.60(+0.71%) |
May 25, 2005 | 9354 | 9376 | 9333 | 9351 | 97,000 | -21.10(-0.23%) |
May 24, 2005 | 9404 | 9415 | 9339 | 9372 | 97,200 | -24.60(-0.26%) |
May 23, 2005 | 9409 | 9417 | 9373 | 9397 | 92,400 | +28.50(+0.30%) |
May 20, 2005 | 9404 | 9407 | 9368 | 9368 | 126,400 | -31.60(-0.34%) |
May 19, 2005 | 9387 | 9412 | 9362 | 9400 | 129,200 | +35.90(+0.38%) |
May 18, 2005 | 9242 | 9364 | 9242 | 9364 | 186,400 | +150.90(+1.64%) |
May 17, 2005 | 9238 | 9240 | 9194 | 9213 | 102,800 | -4.40(-0.05%) |
May 16, 2005 | 9222 | 9242 | 9194 | 9218 | 86,000 | -4.80(-0.05%) |
May 13, 2005 | 9145 | 9222 | 9136 | 9222 | 117,000 | +9.40(+0.10%) |
May 12, 2005 | 9188 | 9225 | 9177 | 9213 | 119,600 | +63.20(+0.69%) |
May 11, 2005 | 9140 | 9189 | 9122 | 9150 | 151,200 | +3.80(+0.04%) |
May 10, 2005 | 9242 | 9242 | 9145 | 9146 | 147,000 | -77.40(-0.84%) |
May 09, 2005 | 9246 | 9251 | 9206 | 9224 | 125,200 | -39.60(-0.43%) |
May 06, 2005 | 9224 | 9273 | 9202 | 9263 | 122,400 | +27.60(+0.30%) |
May 05, 2005 | 9233 | 9245 | 9212 | 9236 | 109,400 | +39.80(+0.43%) |
May 04, 2005 | 9169 | 9196 | 9121 | 9196 | 107,000 | +27.40(+0.30%) |
May 03, 2005 | 9094 | 9168 | 9083 | 9168 | 131,800 | +48.40(+0.53%) |
May 02, 2005 | 9028 | 9140 | 9020 | 9120 | 98,600 | +118.30(+1.31%) |
Apr 29, 2005 | 8956 | 9026 | 8940 | 9002 | 136,400 | +16.20(+0.18%) |
Apr 28, 2005 | 9016 | 9034 | 8951 | 8985 | 153,600 | +0.40(+0.00%) |
Apr 27, 2005 | 9067 | 9068 | 8954 | 8985 | 154,400 | -98.70(-1.09%) |
Apr 26, 2005 | 9115 | 9122 | 9062 | 9084 | 183,800 | -22.50(-0.25%) |
Apr 25, 2005 | 9050 | 9130 | 9048 | 9106 | 123,200 | +9.80(+0.11%) |
Apr 22, 2005 | 9109 | 9116 | 9068 | 9096 | 104,600 | +77.70(+0.86%) |
Apr 21, 2005 | 8976 | 9077 | 8969 | 9019 | 137,800 | +2.10(+0.02%) |
Apr 20, 2005 | 9091 | 9094 | 8998 | 9017 | 132,000 | -29.60(-0.33%) |
Apr 19, 2005 | 9050 | 9074 | 9021 | 9046 | 220,000 | +20.40(+0.23%) |
Apr 18, 2005 | 9047 | 9055 | 8939 | 9026 | 241,400 | -129.40(-1.41%) |
Apr 15, 2005 | 9275 | 9278 | 9155 | 9155 | 191,200 | -209.30(-2.24%) |
Apr 14, 2005 | 9317 | 9383 | 9309 | 9364 | 130,600 | -9.40(-0.10%) |
Apr 13, 2005 | 9360 | 9377 | 9349 | 9374 | 122,400 | +70.80(+0.76%) |
Apr 12, 2005 | 9334 | 9336 | 9272 | 9303 | 102,200 | -31.70(-0.34%) |
Apr 11, 2005 | 9341 | 9356 | 9311 | 9335 | 133,000 | -51.00(-0.54%) |
Apr 08, 2005 | 9439 | 9442 | 9370 | 9386 | 110,000 | -6.60(-0.07%) |
Apr 07, 2005 | 9377 | 9407 | 9335 | 9392 | 132,000 | +10.30(+0.11%) |
Apr 06, 2005 | 9320 | 9382 | 9317 | 9382 | 140,800 | +84.00(+0.90%) |
Apr 05, 2005 | 9246 | 9304 | 9239 | 9298 | 119,200 | +92.10(+1.00%) |
Apr 04, 2005 | 9257 | 9261 | 9164 | 9206 | 189,400 | -83.50(-0.90%) |
Apr 02, 2005 | 9255 | 9338 | 9245 | 9290 | 168,800 | +30.70(+0.33%) |
Apr 01, 2005 | 9334 | 9356 | 9240 | 9259 | 150,800 | -21.30(-0.23%) |
Mar 31, 2005 | 9277 | 9305 | 9246 | 9280 | 107,000 | -44.00(-0.47%) |
Mar 30, 2005 | 9266 | 9331 | 9234 | 9324 | 110,800 | +14.80(+0.16%) |
Mar 25, 2005 | 9265 | 9329 | 9245 | 9309 | 91,000 | +57.20(+0.62%) |
Mar 24, 2005 | 9206 | 9277 | 9197 | 9252 | 126,400 | -47.10(-0.51%) |
Mar 23, 2005 | 9234 | 9306 | 9210 | 9299 | 136,000 | +73.80(+0.80%) |
Mar 22, 2005 | 9237 | 9287 | 9216 | 9225 | 141,000 | -38.50(-0.42%) |
Mar 19, 2005 | 9254 | 9301 | 9240 | 9264 | 165,000 | +28.10(+0.30%) |
Mar 18, 2005 | 9198 | 9261 | 9158 | 9236 | 156,600 | +34.60(+0.38%) |
Mar 17, 2005 | 9335 | 9337 | 9192 | 9201 | 184,600 | -153.50(-1.64%) |
Mar 16, 2005 | 9311 | 9359 | 9307 | 9355 | 139,200 | +58.20(+0.63%) |
Mar 15, 2005 | 9319 | 9361 | 9280 | 9296 | 117,800 | -33.70(-0.36%) |
Mar 12, 2005 | 9371 | 9386 | 9317 | 9330 | 109,800 | +10.80(+0.12%) |
Mar 11, 2005 | 9366 | 9367 | 9297 | 9319 | 161,000 | -90.90(-0.97%) |
Mar 10, 2005 | 9497 | 9527 | 9410 | 9410 | 162,400 | -69.90(-0.74%) |
Mar 09, 2005 | 9536 | 9542 | 9480 | 9480 | 134,600 | -65.70(-0.69%) |
Mar 08, 2005 | 9568 | 9582 | 9525 | 9546 | 121,000 | +7.90(+0.08%) |
Mar 05, 2005 | 9412 | 9538 | 9411 | 9538 | 136,400 | +119.20(+1.27%) |
Mar 04, 2005 | 9436 | 9461 | 9412 | 9419 | 155,400 | -24.80(-0.26%) |
Mar 03, 2005 | 9465 | 9468 | 9390 | 9444 | 133,200 | -28.70(-0.30%) |
Mar 02, 2005 | 9372 | 9476 | 9371 | 9472 | 139,600 | +81.30(+0.87%) |
Mar 01, 2005 | 9454 | 9467 | 9381 | 9391 | 141,200 | -48.70(-0.52%) |
Feb 26, 2005 | 9416 | 9445 | 9402 | 9440 | 152,000 | +87.10(+0.93%) |
Feb 25, 2005 | 9377 | 9380 | 9326 | 9353 | 146,400 | -1.50(-0.02%) |
Feb 24, 2005 | 9330 | 9357 | 9261 | 9354 | 192,800 | +3.80(+0.04%) |
Feb 23, 2005 | 9448 | 9455 | 9307 | 9350 | 228,200 | -114.30(-1.21%) |
Feb 22, 2005 | 9578 | 9596 | 9454 | 9465 | 136,000 | -105.50(-1.10%) |
Feb 19, 2005 | 9591 | 9606 | 9557 | 9570 | 129,800 | -15.60(-0.16%) |
Feb 18, 2005 | 9584 | 9638 | 9573 | 9586 | 162,200 | +10.10(+0.11%) |
Feb 17, 2005 | 9618 | 9620 | 9540 | 9576 | 196,000 | -58.70(-0.61%) |
Feb 16, 2005 | 9579 | 9648 | 9575 | 9634 | 135,400 | +49.30(+0.51%) |
Feb 15, 2005 | 9588 | 9592 | 9559 | 9585 | 107,800 | -3.30(-0.03%) |
Feb 12, 2005 | 9481 | 9588 | 9468 | 9588 | 151,600 | +137.10(+1.45%) |
Feb 11, 2005 | 9448 | 9480 | 9418 | 9451 | 137,000 | +0.40(+0.00%) |
Feb 10, 2005 | 9486 | 9487 | 9410 | 9451 | 146,800 | -28.40(-0.30%) |
Feb 09, 2005 | 9475 | 9490 | 9442 | 9479 | 164,600 | +17.50(+0.18%) |
Feb 08, 2005 | 9449 | 9487 | 9446 | 9462 | 182,200 | +39.20(+0.42%) |
Feb 05, 2005 | 9321 | 9422 | 9319 | 9422 | 167,000 | +112.10(+1.20%) |
Feb 04, 2005 | 9310 | 9332 | 9281 | 9310 | 143,600 | +3.40(+0.04%) |
Feb 03, 2005 | 9260 | 9316 | 9247 | 9307 | 132,000 | +50.00(+0.54%) |
Feb 02, 2005 | 9219 | 9257 | 9194 | 9257 | 124,800 | +33.10(+0.36%) |
Feb 01, 2005 | 9163 | 9225 | 9162 | 9224 | 150,000 | +84.50(+0.92%) |
Jan 29, 2005 | 9125 | 9165 | 9116 | 9139 | 141,200 | +14.10(+0.15%) |
Jan 28, 2005 | 9081 | 9125 | 9060 | 9125 | 183,800 | +67.20(+0.74%) |
Jan 27, 2005 | 9045 | 9075 | 9028 | 9058 | 139,000 | +24.90(+0.28%) |
Jan 26, 2005 | 8955 | 9046 | 8950 | 9033 | 155,200 | +66.10(+0.74%) |
Jan 25, 2005 | 8982 | 8984 | 8907 | 8967 | 146,400 | -32.30(-0.36%) |
Jan 22, 2005 | 9001 | 9030 | 8985 | 8999 | 176,000 | -18.30(-0.20%) |
Jan 21, 2005 | 9035 | 9056 | 9002 | 9018 | 139,200 | -69.90(-0.77%) |
Jan 20, 2005 | 9113 | 9137 | 9086 | 9088 | 127,400 | -9.30(-0.10%) |
Jan 19, 2005 | 9086 | 9105 | 9041 | 9097 | 161,400 | +2.50(+0.03%) |
Jan 18, 2005 | 9040 | 9094 | 9040 | 9094 | 105,000 | +69.30(+0.77%) |
Jan 15, 2005 | 8970 | 9034 | 8968 | 9025 | 133,400 | +8.30(+0.09%) |
Jan 14, 2005 | 8975 | 9017 | 8972 | 9017 | 127,800 | +71.10(+0.79%) |
Jan 13, 2005 | 8971 | 8984 | 8920 | 8946 | 165,400 | -20.70(-0.23%) |
Jan 12, 2005 | 9039 | 9052 | 8952 | 8966 | 180,600 | -62.10(-0.69%) |
Jan 11, 2005 | 9046 | 9059 | 9004 | 9028 | 113,600 | -12.60(-0.14%) |
Jan 08, 2005 | 9055 | 9073 | 9009 | 9041 | 174,000 | +16.70(+0.19%) |
Jan 06, 2005 | 9064 | 9066 | 9019 | 9024 | 150,800 | -95.60(-1.05%) |
Jan 05, 2005 | 9118 | 9140 | 9094 | 9120 | 110,400 | -4.10(-0.04%) |
Jan 04, 2005 | 9085 | 9154 | 9058 | 9124 | 102,200 | +43.30(+0.48%) |
Dec 31, 2004 | 9105 | 9119 | 9081 | 9081 | 117,400 | -19.90(-0.22%) |
Dec 30, 2004 | 9088 | 9101 | 9063 | 9101 | 62,600 | +23.60(+0.26%) |
Dec 29, 2004 | 9050 | 9077 | 9046 | 9077 | 44,200 | +26.40(+0.29%) |
Dec 28, 2004 | 9049 | 9076 | 9040 | 9051 | 54,800 | -3.50(-0.04%) |
Dec 24, 2004 | 9018 | 9054 | 9016 | 9054 | 117,600 | +29.20(+0.32%) |
Dec 23, 2004 | 8976 | 9031 | 8968 | 9025 | 118,000 | +83.20(+0.93%) |
Dec 22, 2004 | 8907 | 8942 | 8899 | 8942 | 102,000 | +47.30(+0.53%) |
Dec 21, 2004 | 8867 | 8923 | 8858 | 8894 | 105,800 | +28.50(+0.32%) |
Dec 18, 2004 | 8904 | 8926 | 8812 | 8866 | 244,000 | -32.80(-0.37%) |
Dec 17, 2004 | 8887 | 8911 | 8877 | 8899 | 151,000 | +27.60(+0.31%) |
Dec 16, 2004 | 8917 | 8932 | 8871 | 8871 | 126,600 | -22.60(-0.25%) |
Dec 15, 2004 | 8916 | 8932 | 8880 | 8894 | 128,600 | +5.90(+0.07%) |
Dec 14, 2004 | 8835 | 8892 | 8834 | 8888 | 128,400 | +60.70(+0.69%) |
Dec 11, 2004 | 8805 | 8831 | 8796 | 8827 | 106,200 | +51.60(+0.59%) |
Dec 10, 2004 | 8830 | 8844 | 8762 | 8776 | 162,600 | -42.80(-0.49%) |
Dec 08, 2004 | 8779 | 8838 | 8772 | 8818 | 133,200 | +30.50(+0.35%) |
Dec 04, 2004 | 8813 | 8840 | 8762 | 8788 | 175,400 | -23.50(-0.27%) |
Dec 03, 2004 | 8811 | 8829 | 8768 | 8811 | 156,600 | +37.50(+0.43%) |
Dec 02, 2004 | 8676 | 8798 | 8673 | 8774 | 141,600 | +80.90(+0.93%) |