Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25000 | 25084 | 24653 | 24855 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 25000 | 25084 | 24653 | 24855 | 0 | -143.00(-0.57%) |
Nov 27, 2004 | 24867 | 25072 | 24756 | 24998 | 0 | +131.00(+0.53%) |
Nov 26, 2004 | 24372 | 24872 | 24372 | 24867 | 0 | +499.00(+2.05%) |
Nov 25, 2004 | 24339 | 24641 | 24339 | 24368 | 0 | +28.00(+0.12%) |
Nov 24, 2004 | 24446 | 24684 | 24290 | 24340 | 0 | -105.00(-0.43%) |
Nov 23, 2004 | 24034 | 24508 | 23839 | 24445 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 24034 | 24508 | 23839 | 24445 | 0 | +411.00(+1.71%) |
Nov 20, 2004 | 24147 | 24361 | 23848 | 24034 | 0 | -109.00(-0.45%) |
Nov 19, 2004 | 24167 | 24325 | 23845 | 24143 | 0 | -27.00(-0.11%) |
Nov 18, 2004 | 23772 | 24289 | 23772 | 24170 | 0 | +398.00(+1.67%) |
Nov 17, 2004 | 24035 | 24035 | 23698 | 23772 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 24035 | 24035 | 23698 | 23772 | 0 | -263.00(-1.09%) |
Nov 15, 2004 | 23524 | 24035 | 23524 | 24035 | 0 | +0.00(+0.00%) |
Nov 13, 2004 | 23524 | 24035 | 23524 | 24035 | 0 | +514.00(+2.19%) |
Nov 12, 2004 | 23457 | 23521 | 23192 | 23521 | 0 | +66.00(+0.28%) |
Nov 11, 2004 | 23223 | 23479 | 23223 | 23455 | 0 | +239.00(+1.03%) |
Nov 10, 2004 | 23213 | 23305 | 23022 | 23216 | 0 | +4.00(+0.02%) |
Nov 09, 2004 | 23542 | 23542 | 23072 | 23212 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 23542 | 23542 | 23072 | 23212 | 0 | -330.00(-1.40%) |
Nov 06, 2004 | 23864 | 24000 | 23499 | 23542 | 0 | -338.00(-1.42%) |
Nov 05, 2004 | 23660 | 23963 | 23629 | 23880 | 0 | +220.00(+0.93%) |
Nov 04, 2004 | 23275 | 23770 | 23275 | 23660 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 23275 | 23770 | 23275 | 23660 | 0 | +387.00(+1.66%) |
Nov 02, 2004 | 23050 | 23309 | 22941 | 23273 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 23050 | 23309 | 22941 | 23273 | 0 | +221.00(+0.96%) |
Oct 29, 2004 | 22945 | 23089 | 22877 | 23052 | 0 | +123.00(+0.54%) |
Oct 28, 2004 | 23171 | 23171 | 22826 | 22929 | 0 | -242.00(-1.04%) |
Oct 27, 2004 | 22861 | 23228 | 22783 | 23171 | 0 | +322.00(+1.41%) |
Oct 26, 2004 | 22603 | 22849 | 22557 | 22849 | 0 | +246.00(+1.09%) |
Oct 25, 2004 | 22735 | 22735 | 22390 | 22603 | 0 | -132.00(-0.58%) |
Oct 22, 2004 | 23061 | 23326 | 22692 | 22735 | 0 | -324.00(-1.41%) |
Oct 21, 2004 | 22873 | 23116 | 22779 | 23059 | 0 | +186.00(+0.81%) |
Oct 20, 2004 | 22893 | 22929 | 22565 | 22873 | 0 | -20.00(-0.09%) |
Oct 19, 2004 | 23411 | 23621 | 22887 | 22893 | 0 | -518.00(-2.21%) |
Oct 18, 2004 | 23368 | 23448 | 23021 | 23411 | 0 | +43.00(+0.18%) |
Oct 15, 2004 | 22961 | 23422 | 22961 | 23368 | 0 | +409.00(+1.78%) |
Oct 14, 2004 | 23287 | 23287 | 22865 | 22959 | 0 | -330.00(-1.42%) |
Oct 13, 2004 | 23953 | 24066 | 23068 | 23289 | 0 | -665.00(-2.78%) |
Oct 12, 2004 | 23928 | 24091 | 23921 | 23954 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 23928 | 24091 | 23921 | 23954 | 0 | +27.00(+0.11%) |
Oct 08, 2004 | 24120 | 24346 | 23914 | 23927 | 0 | -177.00(-0.73%) |
Oct 07, 2004 | 24014 | 24141 | 23814 | 24104 | 0 | +77.00(+0.32%) |
Oct 06, 2004 | 24205 | 24205 | 23899 | 24027 | 0 | -178.00(-0.74%) |
Oct 05, 2004 | 24150 | 24362 | 23946 | 24205 | 0 | +55.00(+0.23%) |
Oct 04, 2004 | 23784 | 24173 | 23784 | 24150 | 0 | +373.00(+1.57%) |
Oct 01, 2004 | 23246 | 23777 | 23246 | 23777 | 0 | +532.00(+2.29%) |
Sep 30, 2004 | 23210 | 23423 | 23183 | 23245 | 0 | +37.00(+0.16%) |
Sep 29, 2004 | 23230 | 23287 | 23069 | 23208 | 0 | -23.00(-0.10%) |
Sep 28, 2004 | 22834 | 23275 | 22593 | 23231 | 0 | +397.00(+1.74%) |
Sep 27, 2004 | 22981 | 22981 | 22733 | 22834 | 0 | -138.00(-0.60%) |
Sep 24, 2004 | 22944 | 23110 | 22892 | 22972 | 0 | +28.00(+0.12%) |
Sep 23, 2004 | 22749 | 23006 | 22749 | 22944 | 0 | +195.00(+0.86%) |
Sep 22, 2004 | 23106 | 23207 | 22697 | 22749 | 0 | -357.00(-1.55%) |
Sep 21, 2004 | 23078 | 23268 | 22916 | 23106 | 0 | +28.00(+0.12%) |
Sep 20, 2004 | 23079 | 23485 | 23078 | 23078 | 0 | +4.00(+0.02%) |
Sep 17, 2004 | 22876 | 23190 | 22876 | 23074 | 0 | +198.00(+0.87%) |
Sep 16, 2004 | 22346 | 22897 | 22346 | 22876 | 0 | +532.00(+2.38%) |
Sep 15, 2004 | 22310 | 22577 | 22213 | 22344 | 0 | +35.00(+0.16%) |
Sep 14, 2004 | 21810 | 22348 | 21741 | 22309 | 0 | +500.00(+2.29%) |
Sep 13, 2004 | 21970 | 22226 | 21739 | 21809 | 0 | -159.00(-0.72%) |
Sep 10, 2004 | 22276 | 22299 | 21846 | 21968 | 0 | -318.00(-1.43%) |
Sep 09, 2004 | 22536 | 22622 | 22071 | 22286 | 0 | -248.00(-1.10%) |
Sep 08, 2004 | 22508 | 22977 | 22508 | 22534 | 0 | +119.00(+0.53%) |
Sep 07, 2004 | 22688 | 22769 | 22378 | 22415 | 0 | -87.00(-0.39%) |
Sep 06, 2004 | 22416 | 22537 | 22416 | 22502 | 0 | +87.00(+0.39%) |
Sep 03, 2004 | 22688 | 22769 | 22378 | 22415 | 0 | -273.00(-1.20%) |
Sep 02, 2004 | 22516 | 22768 | 22267 | 22688 | 0 | +175.00(+0.78%) |
Sep 01, 2004 | 22803 | 22971 | 22363 | 22513 | 0 | -290.00(-1.27%) |
Aug 31, 2004 | 22886 | 23071 | 22685 | 22803 | 0 | -66.00(-0.29%) |
Aug 30, 2004 | 22600 | 22869 | 22316 | 22869 | 0 | +272.00(+1.20%) |
Aug 27, 2004 | 22583 | 22801 | 22504 | 22597 | 0 | +15.00(+0.07%) |
Aug 26, 2004 | 23047 | 23047 | 22479 | 22582 | 0 | -476.00(-2.06%) |
Aug 25, 2004 | 22870 | 23166 | 22745 | 23058 | 0 | +188.00(+0.82%) |
Aug 24, 2004 | 22863 | 23111 | 22743 | 22870 | 0 | +18.00(+0.08%) |
Aug 23, 2004 | 23205 | 23241 | 22773 | 22852 | 0 | -344.00(-1.48%) |
Aug 20, 2004 | 22935 | 23381 | 22919 | 23196 | 0 | +261.00(+1.14%) |
Aug 19, 2004 | 22779 | 23285 | 22772 | 22935 | 0 | +156.00(+0.68%) |
Aug 18, 2004 | 22059 | 22779 | 21898 | 22779 | 0 | +718.00(+3.25%) |
Aug 17, 2004 | 21767 | 22159 | 21767 | 22061 | 0 | +297.00(+1.36%) |
Aug 16, 2004 | 21404 | 21829 | 21361 | 21764 | 0 | +363.00(+1.70%) |
Aug 13, 2004 | 21570 | 21706 | 21307 | 21401 | 0 | -169.00(-0.78%) |
Aug 12, 2004 | 21574 | 21723 | 21484 | 21570 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 21736 | 21736 | 21411 | 21570 | 0 | -167.00(-0.77%) |
Aug 10, 2004 | 21261 | 21737 | 21261 | 21737 | 0 | +476.00(+2.24%) |
Aug 09, 2004 | 21653 | 21745 | 21243 | 21261 | 0 | -392.00(-1.81%) |
Aug 06, 2004 | 21341 | 21702 | 21194 | 21653 | 0 | +323.00(+1.51%) |
Aug 05, 2004 | 22174 | 22244 | 21178 | 21330 | 0 | -848.00(-3.82%) |
Aug 04, 2004 | 22370 | 22523 | 22159 | 22178 | 0 | -195.00(-0.87%) |
Aug 03, 2004 | 22453 | 22600 | 22340 | 22373 | 0 | -75.00(-0.33%) |
Aug 02, 2004 | 22342 | 22493 | 21929 | 22448 | 0 | +111.00(+0.50%) |
Jul 30, 2004 | 22224 | 22534 | 22111 | 22337 | 0 | +109.00(+0.49%) |
Jul 29, 2004 | 22169 | 22366 | 22019 | 22228 | 0 | +60.00(+0.27%) |
Jul 28, 2004 | 21740 | 22213 | 21613 | 22168 | 0 | +431.00(+1.98%) |
Jul 27, 2004 | 21325 | 21813 | 21236 | 21737 | 0 | +419.00(+1.97%) |
Jul 26, 2004 | 21635 | 21930 | 21056 | 21318 | 0 | -273.00(-1.26%) |
Jul 23, 2004 | 21729 | 22100 | 21559 | 21591 | 0 | -139.00(-0.64%) |
Jul 22, 2004 | 21821 | 21938 | 21490 | 21730 | 0 | -80.00(-0.37%) |
Jul 21, 2004 | 22362 | 22516 | 21776 | 21810 | 0 | -551.00(-2.46%) |
Jul 20, 2004 | 22115 | 22426 | 22046 | 22361 | 0 | +259.00(+1.17%) |
Jul 19, 2004 | 22445 | 22518 | 22045 | 22102 | 0 | -345.00(-1.54%) |
Jul 16, 2004 | 22064 | 22676 | 22064 | 22447 | 0 | +382.00(+1.73%) |
Jul 15, 2004 | 21679 | 22198 | 21679 | 22065 | 0 | +392.00(+1.81%) |
Jul 14, 2004 | 21676 | 22090 | 21373 | 21673 | 0 | -4.00(-0.02%) |
Jul 13, 2004 | 21533 | 21759 | 21456 | 21677 | 0 | +145.00(+0.67%) |
Jul 12, 2004 | 20885 | 21561 | 20885 | 21532 | 0 | +361.00(+1.71%) |
Jul 09, 2004 | 21190 | 21364 | 21118 | 21171 | 0 | +284.00(+1.36%) |
Jul 08, 2004 | 21167 | 21167 | 20821 | 20887 | 0 | -284.00(-1.34%) |
Jul 07, 2004 | 21190 | 21364 | 21118 | 21171 | 0 | -17.00(-0.08%) |
Jul 06, 2004 | 21669 | 21669 | 21124 | 21188 | 0 | -482.00(-2.22%) |
Jul 05, 2004 | 21565 | 21775 | 21429 | 21670 | 0 | +102.00(+0.47%) |
Jul 02, 2004 | 21349 | 21747 | 21349 | 21568 | 0 | +219.00(+1.03%) |
Jul 01, 2004 | 21152 | 21394 | 21094 | 21349 | 0 | +200.00(+0.95%) |
Jun 30, 2004 | 20809 | 21183 | 20733 | 21149 | 0 | +348.00(+1.67%) |
Jun 29, 2004 | 20352 | 20833 | 20352 | 20801 | 0 | +450.00(+2.21%) |
Jun 28, 2004 | 20750 | 20892 | 20351 | 20351 | 0 | -399.00(-1.92%) |
Jun 25, 2004 | 20708 | 20940 | 20669 | 20750 | 0 | +42.00(+0.20%) |
Jun 24, 2004 | 20837 | 21068 | 20681 | 20708 | 0 | -128.00(-0.61%) |
Jun 23, 2004 | 20199 | 20836 | 20199 | 20836 | 0 | +637.00(+3.15%) |
Jun 22, 2004 | 20293 | 20360 | 20070 | 20199 | 0 | -94.00(-0.46%) |
Jun 21, 2004 | 20336 | 20654 | 20274 | 20293 | 0 | -40.00(-0.20%) |
Jun 18, 2004 | 20330 | 20455 | 20076 | 20333 | 0 | -2.00(-0.01%) |
Jun 17, 2004 | 20460 | 20697 | 20203 | 20335 | 0 | -125.00(-0.61%) |
Jun 16, 2004 | 20050 | 20514 | 20006 | 20460 | 0 | +413.00(+2.06%) |
Jun 15, 2004 | 19496 | 20047 | 19496 | 20047 | 0 | +559.00(+2.87%) |
Jun 14, 2004 | 19833 | 19833 | 19371 | 19488 | 0 | -346.00(-1.74%) |
Jun 11, 2004 | 19865 | 19979 | 19789 | 19834 | 0 | -450.00(-2.22%) |
Jun 10, 2004 | 20447 | 20529 | 20159 | 20284 | 0 | +419.00(+2.11%) |
Jun 09, 2004 | 20269 | 20298 | 19797 | 19865 | 0 | -419.00(-2.07%) |
Jun 08, 2004 | 20447 | 20529 | 20159 | 20284 | 0 | -163.00(-0.80%) |
Jun 07, 2004 | 19826 | 20487 | 19826 | 20447 | 0 | +628.00(+3.17%) |
Jun 04, 2004 | 19404 | 19902 | 19404 | 19819 | 0 | +419.00(+2.16%) |
Jun 03, 2004 | 19723 | 19776 | 19332 | 19400 | 0 | -317.00(-1.61%) |
Jun 02, 2004 | 19553 | 19923 | 19553 | 19717 | 0 | +171.00(+0.87%) |
Jun 01, 2004 | 19545 | 19613 | 19177 | 19546 | 0 | +1.00(+0.01%) |
May 31, 2004 | 19672 | 19769 | 19421 | 19545 | 0 | -122.00(-0.62%) |
May 28, 2004 | 19734 | 19991 | 19580 | 19667 | 0 | -67.00(-0.34%) |
May 27, 2004 | 19069 | 19763 | 19061 | 19734 | 0 | +665.00(+3.49%) |
May 26, 2004 | 18860 | 19079 | 18737 | 19069 | 0 | +209.00(+1.11%) |
May 25, 2004 | 18675 | 18869 | 18590 | 18860 | 0 | +191.00(+1.02%) |
May 24, 2004 | 18288 | 18670 | 18288 | 18669 | 0 | +384.00(+2.10%) |
May 21, 2004 | 18239 | 18387 | 18041 | 18285 | 0 | +45.00(+0.25%) |
May 20, 2004 | 18688 | 18688 | 18229 | 18240 | 0 | -448.00(-2.40%) |
May 19, 2004 | 18602 | 19120 | 18602 | 18688 | 0 | +132.00(+0.71%) |
May 18, 2004 | 18125 | 18610 | 18125 | 18556 | 0 | +434.00(+2.39%) |
May 17, 2004 | 18609 | 18609 | 17973 | 18122 | 0 | -489.00(-2.63%) |
May 14, 2004 | 18421 | 18952 | 18421 | 18611 | 0 | +209.00(+1.14%) |
May 13, 2004 | 18326 | 18619 | 17902 | 18402 | 0 | +76.00(+0.41%) |
May 12, 2004 | 18543 | 18745 | 17885 | 18326 | 0 | -211.00(-1.14%) |
May 11, 2004 | 17607 | 18583 | 17607 | 18537 | 0 | +933.00(+5.30%) |
May 10, 2004 | 18616 | 18616 | 17601 | 17604 | 0 | -1016.00(-5.46%) |
May 07, 2004 | 19184 | 19184 | 18573 | 18620 | 0 | -570.00(-2.97%) |
May 06, 2004 | 20019 | 20019 | 19189 | 19190 | 0 | -836.00(-4.17%) |
May 05, 2004 | 20013 | 20342 | 19835 | 20026 | 0 | +38.00(+0.19%) |
May 04, 2004 | 19709 | 20195 | 19709 | 19988 | 0 | +279.00(+1.42%) |
May 03, 2004 | 19622 | 19777 | 19086 | 19709 | 0 | +102.00(+0.52%) |
Apr 30, 2004 | 19871 | 20172 | 19508 | 19607 | 0 | -258.00(-1.30%) |
Apr 29, 2004 | 20481 | 20756 | 19676 | 19865 | 0 | -609.00(-2.97%) |
Apr 28, 2004 | 21317 | 21374 | 20474 | 20474 | 0 | -843.00(-3.95%) |
Apr 27, 2004 | 21324 | 21715 | 21254 | 21317 | 0 | -7.00(-0.03%) |
Apr 26, 2004 | 21588 | 21778 | 21286 | 21324 | 0 | -266.00(-1.23%) |
Apr 23, 2004 | 21142 | 21625 | 21142 | 21590 | 0 | +448.00(+2.12%) |
Apr 22, 2004 | 21078 | 21182 | 20732 | 21142 | 0 | +64.00(+0.30%) |
Apr 20, 2004 | 21627 | 21665 | 21068 | 21078 | 0 | -549.00(-2.54%) |
Apr 19, 2004 | 21773 | 21864 | 21417 | 21627 | 0 | -142.00(-0.65%) |
Apr 16, 2004 | 21727 | 21938 | 21592 | 21769 | 0 | +30.00(+0.14%) |
Apr 15, 2004 | 22312 | 22312 | 21483 | 21739 | 0 | -573.00(-2.57%) |
Apr 14, 2004 | 22618 | 22618 | 22165 | 22312 | 0 | -308.00(-1.36%) |
Apr 13, 2004 | 22777 | 22995 | 22555 | 22620 | 0 | -160.00(-0.70%) |
Apr 12, 2004 | 22725 | 22970 | 22496 | 22780 | 0 | +55.00(+0.24%) |
Apr 08, 2004 | 22451 | 22740 | 22307 | 22725 | 0 | +282.00(+1.26%) |
Apr 07, 2004 | 23061 | 23061 | 22443 | 22443 | 0 | -629.00(-2.73%) |
Apr 06, 2004 | 23146 | 23179 | 22859 | 23072 | 0 | -74.00(-0.32%) |
Apr 05, 2004 | 22949 | 23260 | 22773 | 23146 | 0 | +197.00(+0.86%) |
Apr 03, 2004 | 22650 | 23034 | 22629 | 22949 | 0 | +302.00(+1.33%) |
Apr 02, 2004 | 22142 | 22769 | 22142 | 22647 | 0 | +505.00(+2.28%) |
Apr 01, 2004 | 22042 | 22256 | 21873 | 22142 | 0 | +99.00(+0.45%) |
Mar 31, 2004 | 21531 | 22045 | 21531 | 22043 | 0 | +512.00(+2.38%) |
Mar 30, 2004 | 21544 | 21817 | 21435 | 21531 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 21544 | 21817 | 21435 | 21531 | 0 | -10.00(-0.05%) |
Mar 27, 2004 | 21001 | 21651 | 21001 | 21541 | 0 | +541.00(+2.58%) |
Mar 26, 2004 | 20985 | 21323 | 20857 | 21000 | 0 | +15.00(+0.07%) |
Mar 25, 2004 | 21202 | 21317 | 20834 | 20985 | 0 | -220.00(-1.04%) |
Mar 24, 2004 | 21663 | 21832 | 21205 | 21205 | 0 | -458.00(-2.11%) |
Mar 23, 2004 | 22248 | 22248 | 21569 | 21663 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 22248 | 22248 | 21569 | 21663 | 0 | -598.00(-2.69%) |
Mar 20, 2004 | 22370 | 22470 | 22217 | 22261 | 0 | -109.00(-0.49%) |
Mar 19, 2004 | 21901 | 22411 | 21679 | 22370 | 0 | +469.00(+2.14%) |
Mar 18, 2004 | 21620 | 22034 | 21620 | 21901 | 0 | +288.00(+1.33%) |
Mar 17, 2004 | 21234 | 21647 | 21234 | 21613 | 0 | +379.00(+1.78%) |
Mar 16, 2004 | 21776 | 21836 | 21162 | 21234 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 21776 | 21836 | 21162 | 21234 | 0 | -542.00(-2.49%) |
Mar 13, 2004 | 20770 | 21800 | 20770 | 21776 | 0 | +1013.00(+4.88%) |
Mar 12, 2004 | 21673 | 21750 | 20756 | 20763 | 0 | -907.00(-4.19%) |
Mar 11, 2004 | 22674 | 22674 | 21670 | 21670 | 0 | -1004.00(-4.43%) |
Mar 10, 2004 | 22993 | 23094 | 22503 | 22674 | 0 | -319.00(-1.39%) |
Mar 09, 2004 | 22874 | 23373 | 22874 | 22993 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 22874 | 23373 | 22874 | 22993 | 0 | +120.00(+0.52%) |
Mar 06, 2004 | 22397 | 22937 | 22349 | 22873 | 0 | +480.00(+2.14%) |
Mar 05, 2004 | 22542 | 22753 | 22256 | 22393 | 0 | -157.00(-0.70%) |
Mar 04, 2004 | 22442 | 22801 | 22191 | 22550 | 0 | +108.00(+0.48%) |
Mar 03, 2004 | 22496 | 22714 | 21942 | 22442 | 0 | -57.00(-0.25%) |
Mar 02, 2004 | 21761 | 22528 | 21761 | 22499 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 21761 | 22528 | 21761 | 22499 | 0 | +744.00(+3.42%) |
Feb 28, 2004 | 21455 | 21755 | 21448 | 21755 | 0 | +305.00(+1.42%) |
Feb 27, 2004 | 21608 | 21608 | 21180 | 21450 | 0 | -159.00(-0.74%) |
Feb 26, 2004 | 21341 | 21732 | 21341 | 21609 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 21341 | 21732 | 21341 | 21609 | 0 | +272.00(+1.27%) |
Feb 21, 2004 | 20949 | 21342 | 20092 | 21337 | 0 | +386.00(+1.84%) |
Feb 20, 2004 | 21998 | 21998 | 20877 | 20951 | 0 | -1049.00(-4.77%) |
Feb 19, 2004 | 22430 | 22668 | 21899 | 22000 | 0 | -426.00(-1.90%) |
Feb 18, 2004 | 22195 | 22520 | 22017 | 22426 | 0 | +237.00(+1.07%) |
Feb 17, 2004 | 22530 | 22530 | 21901 | 22189 | 0 | +0.00(+0.00%) |
Feb 16, 2004 | 22530 | 22530 | 21901 | 22189 | 0 | -341.00(-1.51%) |
Feb 14, 2004 | 23067 | 23230 | 22188 | 22530 | 0 | -533.00(-2.31%) |
Feb 13, 2004 | 23197 | 23374 | 22929 | 23063 | 0 | -134.00(-0.58%) |
Feb 12, 2004 | 22173 | 23241 | 22057 | 23197 | 0 | +1026.00(+4.63%) |
Feb 11, 2004 | 21936 | 22216 | 21694 | 22171 | 0 | +209.00(+0.95%) |
Feb 10, 2004 | 21970 | 22493 | 21853 | 21962 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 21970 | 22493 | 21853 | 21962 | 0 | -7.00(-0.03%) |
Feb 07, 2004 | 21092 | 21969 | 20598 | 21969 | 0 | +877.00(+4.16%) |
Feb 06, 2004 | 21685 | 21909 | 21077 | 21092 | 0 | -593.00(-2.73%) |
Feb 05, 2004 | 22289 | 22718 | 21555 | 21685 | 0 | -596.00(-2.67%) |
Feb 04, 2004 | 21794 | 22287 | 21794 | 22281 | 0 | +494.00(+2.27%) |
Feb 03, 2004 | 21842 | 21867 | 21336 | 21787 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 21842 | 21867 | 21336 | 21787 | 0 | -64.00(-0.29%) |
Jan 31, 2004 | 22384 | 22615 | 21649 | 21851 | 0 | -535.00(-2.39%) |
Jan 30, 2004 | 23849 | 23859 | 22300 | 22386 | 0 | -1466.00(-6.15%) |
Jan 29, 2004 | 24226 | 24460 | 23787 | 23852 | 0 | -374.00(-1.54%) |
Jan 28, 2004 | 24355 | 24473 | 23908 | 24226 | 0 | -124.00(-0.51%) |
Jan 27, 2004 | 23471 | 24350 | 23471 | 24350 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 23471 | 24350 | 23471 | 24350 | 0 | +879.00(+3.75%) |
Jan 24, 2004 | 22969 | 23515 | 22740 | 23471 | 0 | +502.00(+2.19%) |
Jan 23, 2004 | 23299 | 23299 | 22682 | 22969 | 0 | -333.00(-1.43%) |
Jan 22, 2004 | 23680 | 23680 | 23213 | 23302 | 0 | -377.00(-1.59%) |
Jan 21, 2004 | 23382 | 23724 | 23382 | 23679 | 0 | +294.00(+1.26%) |
Jan 20, 2004 | 23162 | 23493 | 23090 | 23385 | 0 | +0.00(+0.00%) |
Jan 19, 2004 | 23162 | 23493 | 23090 | 23385 | 0 | +230.00(+0.99%) |
Jan 17, 2004 | 22964 | 23243 | 22687 | 23155 | 0 | +193.00(+0.84%) |
Jan 16, 2004 | 23400 | 23400 | 22962 | 22962 | 0 | -437.00(-1.87%) |
Jan 15, 2004 | 23947 | 24010 | 22878 | 23399 | 0 | -541.00(-2.26%) |
Jan 14, 2004 | 24237 | 24518 | 23867 | 23940 | 0 | -297.00(-1.23%) |
Jan 13, 2004 | 23896 | 24323 | 23892 | 24237 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 23896 | 24323 | 23892 | 24237 | 0 | +320.00(+1.34%) |
Jan 10, 2004 | 23722 | 24088 | 23710 | 23917 | 0 | +200.00(+0.84%) |
Jan 09, 2004 | 23334 | 23718 | 23122 | 23717 | 0 | +397.00(+1.70%) |
Jan 08, 2004 | 23576 | 23899 | 23320 | 23320 | 0 | -256.00(-1.09%) |
Jan 07, 2004 | 23532 | 23976 | 23180 | 23576 | 0 | +44.00(+0.19%) |
Jan 06, 2004 | 22445 | 23532 | 22445 | 23532 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 22445 | 23532 | 22445 | 23532 | 0 | +1087.00(+4.84%) |
Jan 03, 2004 | 22233 | 22450 | 22208 | 22445 | 0 | +0.00(+0.00%) |
Jan 02, 2004 | 22233 | 22450 | 22208 | 22445 | 0 | +209.00(+0.94%) |
Dec 31, 2003 | 22051 | 22310 | 22051 | 22236 | 0 | +191.00(+0.87%) |
Dec 30, 2003 | 21815 | 22046 | 21815 | 22045 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 21815 | 22046 | 21815 | 22045 | 0 | +238.00(+1.09%) |
Dec 27, 2003 | 21688 | 21829 | 21688 | 21807 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 21688 | 21829 | 21688 | 21807 | 0 | +119.00(+0.55%) |
Dec 24, 2003 | 21631 | 21914 | 21631 | 21688 | 0 | +58.00(+0.27%) |
Dec 23, 2003 | 21386 | 21630 | 21344 | 21630 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 21386 | 21630 | 21344 | 21630 | 0 | +244.00(+1.14%) |
Dec 20, 2003 | 21489 | 21671 | 21381 | 21386 | 0 | -103.00(-0.48%) |
Dec 19, 2003 | 21199 | 21502 | 21195 | 21489 | 0 | +290.00(+1.37%) |
Dec 18, 2003 | 20763 | 21318 | 20763 | 21199 | 0 | +439.00(+2.11%) |
Dec 17, 2003 | 20710 | 20842 | 20544 | 20760 | 0 | +50.00(+0.24%) |
Dec 16, 2003 | 20974 | 21381 | 20709 | 20710 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 20974 | 21381 | 20709 | 20710 | 0 | -264.00(-1.26%) |
Dec 13, 2003 | 21296 | 21514 | 20873 | 20974 | 0 | -322.00(-1.51%) |
Dec 12, 2003 | 20971 | 21459 | 20971 | 21296 | 0 | +323.00(+1.54%) |
Dec 11, 2003 | 21258 | 21394 | 20930 | 20973 | 0 | -287.00(-1.35%) |
Dec 10, 2003 | 20889 | 21363 | 20889 | 21260 | 0 | +371.00(+1.78%) |
Dec 09, 2003 | 20882 | 20937 | 20673 | 20889 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 20882 | 20937 | 20673 | 20889 | 0 | +9.00(+0.04%) |
Dec 06, 2003 | 20418 | 20922 | 20418 | 20880 | 0 | +466.00(+2.28%) |
Dec 05, 2003 | 20540 | 20570 | 20323 | 20414 | 0 | -126.00(-0.61%) |
Dec 04, 2003 | 20462 | 20586 | 20322 | 20540 | 0 | +82.00(+0.40%) |
Dec 03, 2003 | 20523 | 20630 | 20354 | 20458 | 0 | -63.00(-0.31%) |
Dec 02, 2003 | 20184 | 20522 | 20184 | 20521 | 0 | +0.00(+0.00%) |