Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10192 | 10192 | 10192 | 10192 | 0 | +122.10(+1.21%) |
Apr 28, 2005 | 10070 | 10070 | 10070 | 10070 | 0 | -128.40(-1.26%) |
Apr 27, 2005 | 10199 | 10199 | 10199 | 10199 | 0 | +47.70(+0.47%) |
Apr 26, 2005 | 10151 | 10151 | 10151 | 10151 | 0 | -91.40(-0.89%) |
Apr 25, 2005 | 10242 | 10242 | 10242 | 10242 | 0 | +84.80(+0.83%) |
Apr 22, 2005 | 10158 | 10158 | 10158 | 10158 | 0 | -60.90(-0.60%) |
Apr 21, 2005 | 10219 | 10219 | 10219 | 10219 | 0 | +206.20(+2.06%) |
Apr 20, 2005 | 10012 | 10012 | 10012 | 10012 | 0 | -115.00(-1.14%) |
Apr 19, 2005 | 10127 | 10127 | 10127 | 10127 | 0 | +56.20(+0.56%) |
Apr 18, 2005 | 10071 | 10071 | 10071 | 10071 | 0 | -16.30(-0.16%) |
Apr 15, 2005 | 10088 | 10088 | 10088 | 10088 | 0 | -191.30(-1.86%) |
Apr 14, 2005 | 10279 | 10279 | 10279 | 10279 | 0 | -125.10(-1.20%) |
Apr 13, 2005 | 10404 | 10404 | 10404 | 10404 | 0 | -104.10(-0.99%) |
Apr 12, 2005 | 10508 | 10508 | 10508 | 10508 | 0 | +59.40(+0.57%) |
Apr 11, 2005 | 10449 | 10449 | 10449 | 10449 | 0 | -12.70(-0.12%) |
Apr 08, 2005 | 10461 | 10461 | 10461 | 10461 | 0 | -85.00(-0.81%) |
Apr 07, 2005 | 10546 | 10546 | 10546 | 10546 | 0 | +60.30(+0.58%) |
Apr 06, 2005 | 10486 | 10486 | 10486 | 10486 | 0 | +27.50(+0.26%) |
Apr 05, 2005 | 10458 | 10458 | 10458 | 10458 | 0 | +37.40(+0.36%) |
Apr 04, 2005 | 10421 | 10421 | 10421 | 10421 | 0 | +16.80(+0.16%) |
Apr 01, 2005 | 10404 | 10404 | 10404 | 10404 | 0 | -99.50(-0.95%) |
Mar 31, 2005 | 10504 | 10504 | 10504 | 10504 | 0 | -37.10(-0.35%) |
Mar 30, 2005 | 10541 | 10541 | 10541 | 10541 | 0 | +135.20(+1.30%) |
Mar 29, 2005 | 10406 | 10406 | 10406 | 10406 | 0 | -79.90(-0.76%) |
Mar 28, 2005 | 10486 | 10486 | 10486 | 10486 | 0 | +42.70(+0.41%) |
Mar 24, 2005 | 10443 | 10443 | 10443 | 10443 | 0 | -13.10(-0.13%) |
Mar 23, 2005 | 10456 | 10456 | 10456 | 10456 | 0 | -14.50(-0.14%) |
Mar 22, 2005 | 10470 | 10470 | 10470 | 10470 | 0 | -94.90(-0.90%) |
Mar 21, 2005 | 10565 | 10565 | 10565 | 10565 | 0 | -64.30(-0.60%) |
Mar 18, 2005 | 10630 | 10630 | 10630 | 10630 | 0 | +3.30(+0.03%) |
Mar 17, 2005 | 10626 | 10626 | 10626 | 10626 | 0 | -6.70(-0.06%) |
Mar 16, 2005 | 10633 | 10633 | 10633 | 10633 | 0 | -112.00(-1.04%) |
Mar 15, 2005 | 10745 | 10745 | 10745 | 10745 | 0 | -59.40(-0.55%) |
Mar 14, 2005 | 10804 | 10804 | 10804 | 10804 | 0 | +30.10(+0.28%) |
Mar 11, 2005 | 10774 | 10774 | 10774 | 10774 | 0 | -77.10(-0.71%) |
Mar 10, 2005 | 10852 | 10852 | 10852 | 10852 | 0 | +45.90(+0.42%) |
Mar 09, 2005 | 10806 | 10806 | 10806 | 10806 | 0 | -107.00(-0.98%) |
Mar 08, 2005 | 10913 | 10913 | 10913 | 10913 | 0 | -24.30(-0.22%) |
Mar 07, 2005 | 10937 | 10937 | 10937 | 10937 | 0 | -3.70(-0.03%) |
Mar 04, 2005 | 10941 | 10941 | 10941 | 10941 | 0 | +107.60(+0.99%) |
Mar 03, 2005 | 10833 | 10833 | 10833 | 10833 | 0 | +21.00(+0.19%) |
Mar 02, 2005 | 10812 | 10812 | 10812 | 10812 | 0 | -18.00(-0.17%) |
Mar 01, 2005 | 10830 | 10830 | 10830 | 10830 | 0 | +63.80(+0.59%) |
Feb 28, 2005 | 10766 | 10766 | 10766 | 10766 | 0 | -75.40(-0.70%) |
Feb 25, 2005 | 10842 | 10842 | 10842 | 10842 | 0 | +92.80(+0.86%) |
Feb 24, 2005 | 10749 | 10749 | 10749 | 10749 | 0 | +75.00(+0.70%) |
Feb 23, 2005 | 10674 | 10674 | 10674 | 10674 | 0 | +62.60(+0.59%) |
Feb 22, 2005 | 10611 | 10611 | 10611 | 10611 | 0 | -174.00(-1.61%) |
Feb 18, 2005 | 10785 | 10785 | 10785 | 10785 | 0 | +30.90(+0.29%) |
Feb 17, 2005 | 10754 | 10754 | 10754 | 10754 | 0 | -80.60(-0.74%) |
Feb 16, 2005 | 10835 | 10835 | 10835 | 10835 | 0 | -2.40(-0.02%) |
Feb 15, 2005 | 10837 | 10837 | 10837 | 10837 | 0 | +46.20(+0.43%) |
Feb 14, 2005 | 10791 | 10791 | 10791 | 10791 | 0 | -4.90(-0.05%) |
Feb 11, 2005 | 10796 | 10796 | 10796 | 10796 | 0 | +46.40(+0.43%) |
Feb 10, 2005 | 10750 | 10750 | 10750 | 10750 | 0 | +85.50(+0.80%) |
Feb 09, 2005 | 10664 | 10664 | 10664 | 10664 | 0 | -60.50(-0.56%) |
Feb 08, 2005 | 10725 | 10725 | 10725 | 10725 | 0 | +8.80(+0.08%) |
Feb 07, 2005 | 10716 | 10716 | 10716 | 10716 | 0 | -0.30(-0.00%) |
Feb 04, 2005 | 10716 | 10716 | 10716 | 10716 | 0 | +123.00(+1.16%) |
Feb 03, 2005 | 10593 | 10593 | 10593 | 10593 | 0 | -3.70(-0.03%) |
Feb 02, 2005 | 10597 | 10597 | 10597 | 10597 | 0 | +44.90(+0.43%) |
Feb 01, 2005 | 10552 | 10552 | 10552 | 10552 | 0 | +62.00(+0.59%) |
Jan 31, 2005 | 10490 | 10490 | 10490 | 10490 | 0 | +62.70(+0.60%) |
Jan 28, 2005 | 10427 | 10427 | 10427 | 10427 | 0 | -40.20(-0.38%) |
Jan 27, 2005 | 10467 | 10467 | 10467 | 10467 | 0 | -31.20(-0.30%) |
Jan 26, 2005 | 10499 | 10499 | 10499 | 10499 | 0 | +37.00(+0.35%) |
Jan 25, 2005 | 10462 | 10462 | 10462 | 10462 | 0 | +93.00(+0.90%) |
Jan 24, 2005 | 10369 | 10369 | 10369 | 10369 | 0 | -24.40(-0.23%) |
Jan 21, 2005 | 10393 | 10393 | 10393 | 10393 | 0 | -78.50(-0.75%) |
Jan 20, 2005 | 10472 | 10472 | 10472 | 10472 | 0 | -68.50(-0.65%) |
Jan 19, 2005 | 10540 | 10540 | 10540 | 10540 | 0 | -88.80(-0.84%) |
Jan 18, 2005 | 10629 | 10629 | 10629 | 10629 | 0 | +70.80(+0.67%) |
Jan 14, 2005 | 10558 | 10558 | 10558 | 10558 | 0 | +52.20(+0.50%) |
Jan 13, 2005 | 10506 | 10506 | 10506 | 10506 | 0 | -112.00(-1.05%) |
Jan 12, 2005 | 10618 | 10618 | 10618 | 10618 | 0 | +61.60(+0.58%) |
Jan 11, 2005 | 10556 | 10556 | 10556 | 10556 | 0 | -64.80(-0.61%) |
Jan 10, 2005 | 10621 | 10621 | 10621 | 10621 | 0 | +17.00(+0.16%) |
Jan 07, 2005 | 10604 | 10604 | 10604 | 10604 | 0 | -18.90(-0.18%) |
Jan 06, 2005 | 10623 | 10623 | 10623 | 10623 | 0 | +25.10(+0.24%) |
Jan 05, 2005 | 10598 | 10598 | 10598 | 10598 | 0 | -33.00(-0.31%) |
Jan 04, 2005 | 10631 | 10631 | 10631 | 10631 | 0 | -98.60(-0.92%) |
Jan 03, 2005 | 10729 | 10729 | 10729 | 10729 | 0 | -53.60(-0.50%) |
Dec 31, 2004 | 10783 | 10783 | 10783 | 10783 | 0 | -17.30(-0.16%) |
Dec 30, 2004 | 10800 | 10800 | 10800 | 10800 | 0 | -28.90(-0.27%) |
Dec 29, 2004 | 10829 | 10829 | 10829 | 10829 | 0 | -25.30(-0.23%) |
Dec 28, 2004 | 10854 | 10854 | 10854 | 10854 | 0 | +78.40(+0.73%) |
Dec 27, 2004 | 10776 | 10776 | 10776 | 10776 | 0 | -51.00(-0.47%) |
Dec 23, 2004 | 10827 | 10827 | 10827 | 10827 | 0 | +11.20(+0.10%) |
Dec 22, 2004 | 10816 | 10816 | 10816 | 10816 | 0 | +56.50(+0.53%) |
Dec 21, 2004 | 10759 | 10759 | 10759 | 10759 | 0 | +97.80(+0.92%) |
Dec 20, 2004 | 10662 | 10662 | 10662 | 10662 | 0 | +11.70(+0.11%) |
Dec 17, 2004 | 10650 | 10650 | 10650 | 10650 | 0 | -55.70(-0.52%) |
Dec 16, 2004 | 10706 | 10706 | 10706 | 10706 | 0 | +14.20(+0.13%) |
Dec 15, 2004 | 10691 | 10691 | 10691 | 10691 | 0 | +15.00(+0.14%) |
Dec 14, 2004 | 10676 | 10676 | 10676 | 10676 | 0 | +38.10(+0.36%) |
Dec 13, 2004 | 10638 | 10638 | 10638 | 10638 | 0 | +95.10(+0.90%) |
Dec 10, 2004 | 10543 | 10543 | 10543 | 10543 | 0 | -9.60(-0.09%) |
Dec 09, 2004 | 10553 | 10553 | 10553 | 10553 | 0 | +58.60(+0.56%) |
Dec 08, 2004 | 10494 | 10494 | 10494 | 10494 | 0 | +53.60(+0.51%) |
Dec 07, 2004 | 10441 | 10441 | 10441 | 10441 | 0 | -106.50(-1.01%) |
Dec 06, 2004 | 10547 | 10547 | 10547 | 10547 | 0 | -45.10(-0.43%) |
Dec 03, 2004 | 10592 | 10592 | 10592 | 10592 | 0 | +7.10(+0.07%) |
Dec 02, 2004 | 10585 | 10585 | 10585 | 10585 | 0 | -5.10(-0.05%) |
Dec 01, 2004 | 10590 | 10590 | 10590 | 10590 | 0 | +162.20(+1.56%) |
Nov 30, 2004 | 10428 | 10428 | 10428 | 10428 | 0 | -47.90(-0.46%) |
Nov 29, 2004 | 10476 | 10476 | 10476 | 10476 | 0 | -46.30(-0.44%) |
Nov 26, 2004 | 10522 | 10522 | 10522 | 10522 | 0 | +1.90(+0.02%) |
Nov 24, 2004 | 10520 | 10520 | 10520 | 10520 | 0 | +27.70(+0.26%) |
Nov 23, 2004 | 10493 | 10493 | 10493 | 10493 | 0 | +3.20(+0.03%) |
Nov 22, 2004 | 10489 | 10489 | 10489 | 10489 | 0 | +32.50(+0.31%) |
Nov 19, 2004 | 10457 | 10457 | 10457 | 10457 | 0 | -115.70(-1.09%) |
Nov 18, 2004 | 10573 | 10573 | 10573 | 10573 | 0 | +23.00(+0.22%) |
Nov 17, 2004 | 10550 | 10550 | 10550 | 10550 | 0 | +62.00(+0.59%) |
Nov 16, 2004 | 10488 | 10488 | 10488 | 10488 | 0 | -62.60(-0.59%) |
Nov 15, 2004 | 10550 | 10550 | 10550 | 10550 | 0 | +11.20(+0.11%) |
Nov 12, 2004 | 10539 | 10539 | 10539 | 10539 | 0 | +69.20(+0.66%) |
Nov 11, 2004 | 10470 | 10470 | 10470 | 10470 | 0 | +84.30(+0.81%) |
Nov 10, 2004 | 10386 | 10386 | 10386 | 10386 | 0 | -0.90(-0.01%) |
Nov 09, 2004 | 10386 | 10386 | 10386 | 10386 | 0 | -4.90(-0.05%) |
Nov 08, 2004 | 10391 | 10391 | 10391 | 10391 | 0 | +3.80(+0.04%) |
Nov 05, 2004 | 10388 | 10388 | 10388 | 10388 | 0 | +72.70(+0.70%) |
Nov 04, 2004 | 10315 | 10315 | 10315 | 10315 | 0 | +177.80(+1.75%) |
Nov 03, 2004 | 10137 | 10137 | 10137 | 10137 | 0 | +101.30(+1.01%) |
Nov 02, 2004 | 10036 | 10036 | 10036 | 10036 | 0 | -18.70(-0.19%) |
Nov 01, 2004 | 10054 | 10054 | 10054 | 10054 | 0 | +26.90(+0.27%) |
Oct 29, 2004 | 10028 | 10028 | 10028 | 10028 | 0 | +23.00(+0.23%) |
Oct 28, 2004 | 10004 | 10004 | 10004 | 10004 | 0 | +2.50(+0.02%) |
Oct 27, 2004 | 10002 | 10002 | 10002 | 10002 | 0 | +113.52(+1.15%) |
Oct 26, 2004 | 9888 | 9888 | 9888 | 9888 | 0 | +138.49(+1.42%) |
Oct 25, 2004 | 9750 | 9750 | 9750 | 9750 | 0 | -7.82(-0.08%) |
Oct 22, 2004 | 9758 | 9758 | 9758 | 9758 | 0 | -107.95(-1.09%) |
Oct 21, 2004 | 9866 | 9866 | 9866 | 9866 | 0 | -21.17(-0.21%) |
Oct 20, 2004 | 9887 | 9887 | 9887 | 9887 | 0 | -10.69(-0.11%) |
Oct 19, 2004 | 9898 | 9898 | 9898 | 9898 | 0 | -58.70(-0.59%) |
Oct 18, 2004 | 9956 | 9956 | 9956 | 9956 | 0 | +22.94(+0.23%) |
Oct 15, 2004 | 9933 | 9933 | 9933 | 9933 | 0 | +38.93(+0.39%) |
Oct 14, 2004 | 9894 | 9894 | 9894 | 9894 | 0 | -107.85(-1.08%) |
Oct 13, 2004 | 10002 | 10002 | 10002 | 10002 | 0 | -74.90(-0.74%) |
Oct 12, 2004 | 10077 | 10077 | 10077 | 10077 | 0 | -4.80(-0.05%) |
Oct 11, 2004 | 10082 | 10082 | 10082 | 10082 | 0 | +26.80(+0.27%) |
Oct 08, 2004 | 10055 | 10055 | 10055 | 10055 | 0 | -70.20(-0.69%) |
Oct 07, 2004 | 10125 | 10125 | 10125 | 10125 | 0 | -114.50(-1.12%) |
Oct 06, 2004 | 10240 | 10240 | 10240 | 10240 | 0 | +62.20(+0.61%) |
Oct 05, 2004 | 10178 | 10178 | 10178 | 10178 | 0 | -38.80(-0.38%) |
Oct 04, 2004 | 10216 | 10216 | 10216 | 10216 | 0 | +23.90(+0.23%) |
Oct 01, 2004 | 10193 | 10193 | 10193 | 10193 | 0 | +112.30(+1.11%) |
Sep 30, 2004 | 10080 | 10080 | 10080 | 10080 | 0 | -55.90(-0.55%) |
Sep 29, 2004 | 10136 | 10136 | 10136 | 10136 | 0 | +58.80(+0.58%) |
Sep 28, 2004 | 10077 | 10077 | 10077 | 10077 | 0 | +88.86(+0.89%) |
Sep 27, 2004 | 9989 | 9989 | 9989 | 9989 | 0 | -58.66(-0.58%) |
Sep 24, 2004 | 10047 | 10047 | 10047 | 10047 | 0 | +8.30(+0.08%) |
Sep 23, 2004 | 10039 | 10039 | 10039 | 10039 | 0 | -70.30(-0.70%) |
Sep 22, 2004 | 10109 | 10109 | 10109 | 10109 | 0 | -135.70(-1.32%) |
Sep 21, 2004 | 10245 | 10245 | 10245 | 10245 | 0 | +40.00(+0.39%) |
Sep 20, 2004 | 10205 | 10205 | 10205 | 10205 | 0 | -79.60(-0.77%) |
Sep 17, 2004 | 10284 | 10284 | 10284 | 10284 | 0 | +40.00(+0.39%) |
Sep 16, 2004 | 10244 | 10244 | 10244 | 10244 | 0 | +13.10(+0.13%) |
Sep 15, 2004 | 10231 | 10231 | 10231 | 10231 | 0 | -86.80(-0.84%) |
Sep 14, 2004 | 10318 | 10318 | 10318 | 10318 | 0 | +3.40(+0.03%) |
Sep 13, 2004 | 10315 | 10315 | 10315 | 10315 | 0 | +1.70(+0.02%) |
Sep 10, 2004 | 10313 | 10313 | 10313 | 10313 | 0 | +24.00(+0.23%) |
Sep 09, 2004 | 10289 | 10289 | 10289 | 10289 | 0 | -24.30(-0.24%) |
Sep 08, 2004 | 10313 | 10313 | 10313 | 10313 | 0 | -29.40(-0.28%) |
Sep 07, 2004 | 10343 | 10343 | 10343 | 10343 | 0 | +82.60(+0.81%) |
Sep 03, 2004 | 10260 | 10260 | 10260 | 10260 | 0 | -30.10(-0.29%) |
Sep 02, 2004 | 10290 | 10290 | 10290 | 10290 | 0 | +121.80(+1.20%) |
Sep 01, 2004 | 10168 | 10168 | 10168 | 10168 | 0 | -5.40(-0.05%) |
Aug 31, 2004 | 10174 | 10174 | 10174 | 10174 | 0 | +51.40(+0.51%) |
Aug 30, 2004 | 10122 | 10122 | 10122 | 10122 | 0 | -72.50(-0.71%) |
Aug 27, 2004 | 10195 | 10195 | 10195 | 10195 | 0 | +21.60(+0.21%) |
Aug 26, 2004 | 10173 | 10173 | 10173 | 10173 | 0 | -8.30(-0.08%) |
Aug 25, 2004 | 10182 | 10182 | 10182 | 10182 | 0 | +83.10(+0.82%) |
Aug 24, 2004 | 10099 | 10099 | 10099 | 10099 | 0 | +25.60(+0.25%) |
Aug 23, 2004 | 10073 | 10073 | 10073 | 10073 | 0 | -37.10(-0.37%) |
Aug 20, 2004 | 10110 | 10110 | 10110 | 10110 | 0 | +69.30(+0.69%) |
Aug 19, 2004 | 10041 | 10041 | 10041 | 10041 | 0 | -42.40(-0.42%) |
Aug 18, 2004 | 10083 | 10083 | 10083 | 10083 | 0 | +110.37(+1.11%) |
Aug 17, 2004 | 9973 | 9973 | 9973 | 9973 | 0 | +18.28(+0.18%) |
Aug 16, 2004 | 9955 | 9955 | 9955 | 9955 | 0 | +129.20(+1.31%) |
Aug 13, 2004 | 9825 | 9825 | 9825 | 9825 | 0 | +10.76(+0.11%) |
Aug 12, 2004 | 9815 | 9815 | 9815 | 9815 | 0 | -123.73(-1.24%) |
Aug 11, 2004 | 9938 | 9938 | 9938 | 9938 | 0 | -6.35(-0.06%) |
Aug 10, 2004 | 9945 | 9945 | 9945 | 9945 | 0 | +130.01(+1.32%) |
Aug 09, 2004 | 9815 | 9815 | 9815 | 9815 | 0 | -0.67(-0.01%) |
Aug 06, 2004 | 9815 | 9815 | 9815 | 9815 | 0 | -147.70(-1.48%) |
Aug 05, 2004 | 9963 | 9963 | 9963 | 9963 | 0 | -163.47(-1.61%) |
Aug 04, 2004 | 10126 | 10126 | 10126 | 10126 | 0 | +6.30(+0.06%) |
Aug 03, 2004 | 10120 | 10120 | 10120 | 10120 | 0 | -59.00(-0.58%) |
Aug 02, 2004 | 10179 | 10179 | 10179 | 10179 | 0 | +39.50(+0.39%) |
Jul 30, 2004 | 10140 | 10140 | 10140 | 10140 | 0 | +10.50(+0.10%) |
Jul 29, 2004 | 10129 | 10129 | 10129 | 10129 | 0 | +12.10(+0.12%) |
Jul 28, 2004 | 10117 | 10117 | 10117 | 10117 | 0 | +32.00(+0.32%) |
Jul 27, 2004 | 10085 | 10085 | 10085 | 10085 | 0 | +123.18(+1.24%) |
Jul 26, 2004 | 9962 | 9962 | 9962 | 9962 | 0 | -0.30(-0.00%) |
Jul 23, 2004 | 9962 | 9962 | 9962 | 9962 | 0 | -88.08(-0.88%) |
Jul 22, 2004 | 10050 | 10050 | 10050 | 10050 | 0 | +4.20(+0.04%) |
Jul 21, 2004 | 10046 | 10046 | 10046 | 10046 | 0 | -103.00(-1.01%) |
Jul 20, 2004 | 10149 | 10149 | 10149 | 10149 | 0 | +55.00(+0.54%) |
Jul 19, 2004 | 10094 | 10094 | 10094 | 10094 | 0 | -45.70(-0.45%) |
Jul 16, 2004 | 10140 | 10140 | 10140 | 10140 | 0 | -23.40(-0.23%) |
Jul 15, 2004 | 10163 | 10163 | 10163 | 10163 | 0 | -45.60(-0.45%) |
Jul 14, 2004 | 10209 | 10209 | 10209 | 10209 | 0 | -38.80(-0.38%) |
Jul 13, 2004 | 10248 | 10248 | 10248 | 10248 | 0 | +9.40(+0.09%) |
Jul 12, 2004 | 10238 | 10238 | 10238 | 10238 | 0 | +25.00(+0.24%) |
Jul 09, 2004 | 10213 | 10213 | 10213 | 10213 | 0 | +41.60(+0.41%) |
Jul 08, 2004 | 10172 | 10172 | 10172 | 10172 | 0 | -68.70(-0.67%) |
Jul 07, 2004 | 10240 | 10240 | 10240 | 10240 | 0 | +21.00(+0.21%) |
Jul 06, 2004 | 10219 | 10219 | 10219 | 10219 | 0 | -63.50(-0.62%) |
Jul 02, 2004 | 10283 | 10283 | 10283 | 10283 | 0 | -51.40(-0.50%) |
Jul 01, 2004 | 10334 | 10334 | 10334 | 10334 | 0 | -101.30(-0.97%) |
Jun 30, 2004 | 10436 | 10436 | 10436 | 10436 | 0 | +22.10(+0.21%) |
Jun 29, 2004 | 10413 | 10413 | 10413 | 10413 | 0 | +56.30(+0.54%) |
Jun 28, 2004 | 10357 | 10357 | 10357 | 10357 | 0 | -12.80(-0.12%) |
Jun 25, 2004 | 10370 | 10370 | 10370 | 10370 | 0 | -73.90(-0.71%) |
Jun 24, 2004 | 10444 | 10444 | 10444 | 10444 | 0 | -35.80(-0.34%) |
Jun 23, 2004 | 10480 | 10480 | 10480 | 10480 | 0 | +84.50(+0.81%) |
Jun 22, 2004 | 10395 | 10395 | 10395 | 10395 | 0 | +23.60(+0.23%) |
Jun 21, 2004 | 10372 | 10372 | 10372 | 10372 | 0 | -44.90(-0.43%) |
Jun 18, 2004 | 10416 | 10416 | 10416 | 10416 | 0 | +38.90(+0.37%) |
Jun 17, 2004 | 10378 | 10378 | 10378 | 10378 | 0 | -2.10(-0.02%) |
Jun 16, 2004 | 10380 | 10380 | 10380 | 10380 | 0 | -0.80(-0.01%) |
Jun 15, 2004 | 10380 | 10380 | 10380 | 10380 | 0 | +45.70(+0.44%) |
Jun 14, 2004 | 10335 | 10335 | 10335 | 10335 | 0 | -75.40(-0.72%) |
Jun 10, 2004 | 10410 | 10410 | 10410 | 10410 | 0 | +41.70(+0.40%) |
Jun 09, 2004 | 10368 | 10368 | 10368 | 10368 | 0 | -64.10(-0.61%) |
Jun 08, 2004 | 10432 | 10432 | 10432 | 10432 | 0 | +41.40(+0.40%) |
Jun 07, 2004 | 10391 | 10391 | 10391 | 10391 | 0 | +148.30(+1.45%) |
Jun 04, 2004 | 10243 | 10243 | 10243 | 10243 | 0 | +46.90(+0.46%) |
Jun 03, 2004 | 10196 | 10196 | 10196 | 10196 | 0 | -67.10(-0.65%) |
Jun 02, 2004 | 10263 | 10263 | 10263 | 10263 | 0 | +60.30(+0.59%) |
Jun 01, 2004 | 10187 | 10254 | 10104 | 10203 | 12,380,000 | +14.20(+0.14%) |
May 28, 2004 | 10206 | 10250 | 10137 | 10188 | 11,726,000 | -16.70(-0.16%) |
May 27, 2004 | 10110 | 10268 | 10106 | 10205 | 14,475,000 | +95.30(+0.94%) |
May 26, 2004 | 10117 | 10176 | 10034 | 10110 | 13,694,000 | -7.70(-0.08%) |
May 25, 2004 | 9958 | 10139 | 9895 | 10118 | 15,457,000 | +159.17(+1.60%) |
May 24, 2004 | 9968 | 10085 | 9891 | 9958 | 12,275,000 | -8.31(-0.08%) |
May 21, 2004 | 9939 | 10058 | 9911 | 9967 | 12,586,000 | +29.10(+0.29%) |
May 20, 2004 | 9939 | 10014 | 9868 | 9938 | 12,110,000 | -0.07(-0.00%) |
May 19, 2004 | 9963 | 10125 | 9920 | 9938 | 15,486,000 | -30.80(-0.31%) |
May 18, 2004 | 9907 | 10028 | 9896 | 9969 | 13,530,000 | +61.60(+0.62%) |
May 17, 2004 | 10010 | 10010 | 9827 | 9907 | 14,301,000 | -105.99(-1.06%) |
May 14, 2004 | 10008 | 10097 | 9912 | 10013 | 13,359,000 | +2.20(+0.02%) |
May 13, 2004 | 10044 | 10100 | 9925 | 10011 | 14,111,000 | -34.50(-0.34%) |
May 12, 2004 | 10012 | 10090 | 9822 | 10045 | 16,976,000 | +25.70(+0.26%) |
May 11, 2004 | 9989 | 10093 | 9929 | 10020 | 15,338,000 | +29.48(+0.30%) |
May 10, 2004 | 10116 | 10116 | 9882 | 9990 | 19,184,000 | -127.28(-1.26%) |
May 07, 2004 | 10241 | 10303 | 10087 | 10117 | 16,536,000 | -124.00(-1.21%) |
May 06, 2004 | 10308 | 10332 | 10147 | 10241 | 15,093,000 | -69.70(-0.68%) |
May 05, 2004 | 10317 | 10383 | 10250 | 10311 | 14,690,000 | -6.20(-0.06%) |
May 04, 2004 | 10314 | 10403 | 10232 | 10317 | 16,621,000 | +3.20(+0.03%) |