Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14864 | 14892 | 14838 | 14881 | 412,972,800 | +67.70(+0.46%) |
Jul 28, 2005 | 14836 | 14900 | 14771 | 14813 | 352,640,800 | +11.40(+0.08%) |
Jul 27, 2005 | 14787 | 14828 | 14744 | 14802 | 374,516,000 | +32.00(+0.22%) |
Jul 26, 2005 | 14819 | 14840 | 14744 | 14770 | 289,148,416 | -24.10(-0.16%) |
Jul 25, 2005 | 14795 | 14842 | 14769 | 14794 | 388,280,000 | +7.50(+0.05%) |
Jul 22, 2005 | 14744 | 14800 | 14655 | 14786 | 593,107,968 | +166.40(+1.14%) |
Jul 21, 2005 | 14661 | 14692 | 14560 | 14620 | 404,304,992 | +17.40(+0.12%) |
Jul 20, 2005 | 14584 | 14674 | 14567 | 14603 | 428,144,000 | +35.00(+0.24%) |
Jul 19, 2005 | 14493 | 14625 | 14493 | 14568 | 454,201,216 | +0.70(+0.00%) |
Jul 18, 2005 | 14496 | 14579 | 14488 | 14567 | 325,610,592 | +62.70(+0.43%) |
Jul 15, 2005 | 14490 | 14550 | 14445 | 14504 | 658,528,384 | +12.80(+0.09%) |
Jul 14, 2005 | 14389 | 14497 | 14389 | 14492 | 616,934,784 | +184.20(+1.29%) |
Jul 13, 2005 | 14170 | 14308 | 14140 | 14307 | 378,495,392 | +160.30(+1.13%) |
Jul 12, 2005 | 14215 | 14216 | 14095 | 14147 | 332,181,184 | -10.20(-0.07%) |
Jul 11, 2005 | 14065 | 14157 | 14047 | 14157 | 338,976,192 | +192.70(+1.38%) |
Jul 08, 2005 | 14015 | 14053 | 13921 | 13964 | 340,660,992 | -66.30(-0.47%) |
Jul 07, 2005 | 14146 | 14157 | 14007 | 14031 | 482,251,200 | -119.10(-0.84%) |
Jul 06, 2005 | 14171 | 14202 | 14127 | 14150 | 427,336,800 | +25.10(+0.18%) |
Jul 05, 2005 | 14146 | 14161 | 14102 | 14125 | 333,218,816 | -53.10(-0.37%) |
Jul 04, 2005 | 14188 | 14188 | 14123 | 14178 | 362,865,792 | -23.20(-0.16%) |
Jul 01, 2005 | 14201 | 14201 | 14201 | 14201 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 14282 | 14311 | 14155 | 14201 | 406,370,816 | -76.20(-0.53%) |
Jun 29, 2005 | 14314 | 14365 | 14247 | 14277 | 543,705,024 | -10.10(-0.07%) |
Jun 28, 2005 | 14207 | 14287 | 14175 | 14287 | 602,401,600 | +111.40(+0.79%) |
Jun 27, 2005 | 14142 | 14203 | 14142 | 14176 | 319,765,792 | -54.30(-0.38%) |
Jun 24, 2005 | 14142 | 14230 | 14108 | 14230 | 536,796,416 | +39.90(+0.28%) |
Jun 23, 2005 | 14197 | 14234 | 14157 | 14190 | 543,943,424 | +29.40(+0.21%) |
Jun 22, 2005 | 13996 | 14183 | 13996 | 14161 | 666,237,824 | +181.70(+1.30%) |
Jun 21, 2005 | 13935 | 13984 | 13891 | 13979 | 276,460,416 | +33.50(+0.24%) |
Jun 20, 2005 | 13929 | 13967 | 13909 | 13946 | 246,064,192 | +33.80(+0.24%) |
Jun 17, 2005 | 13867 | 13927 | 13848 | 13912 | 412,312,000 | +78.50(+0.57%) |
Jun 16, 2005 | 13910 | 13910 | 13801 | 13834 | 258,611,600 | -80.80(-0.58%) |
Jun 15, 2005 | 13933 | 13953 | 13870 | 13914 | 284,969,408 | +9.50(+0.07%) |
Jun 14, 2005 | 13955 | 13999 | 13902 | 13905 | 299,700,608 | -47.20(-0.34%) |
Jun 13, 2005 | 13948 | 13979 | 13898 | 13952 | 209,902,000 | +17.20(+0.12%) |
Jun 10, 2005 | 13927 | 13973 | 13917 | 13935 | 326,592,000 | +36.50(+0.26%) |
Jun 09, 2005 | 13884 | 13984 | 13877 | 13898 | 419,254,400 | -0.20(-0.00%) |
Jun 08, 2005 | 13868 | 13939 | 13842 | 13898 | 421,819,808 | +61.20(+0.44%) |
Jun 07, 2005 | 13806 | 13846 | 13800 | 13837 | 258,052,800 | -23.20(-0.17%) |
Jun 06, 2005 | 13768 | 13863 | 13746 | 13860 | 265,783,808 | +42.00(+0.30%) |
Jun 03, 2005 | 13822 | 13870 | 13793 | 13818 | 297,765,184 | +3.90(+0.03%) |
Jun 02, 2005 | 13943 | 13946 | 13780 | 13815 | 325,242,400 | -58.50(-0.42%) |
Jun 01, 2005 | 13817 | 13895 | 13814 | 13873 | 302,359,392 | +6.00(+0.04%) |
May 31, 2005 | 13816 | 13933 | 13780 | 13867 | 348,640,192 | +22.00(+0.16%) |
May 30, 2005 | 13741 | 13851 | 13684 | 13845 | 255,851,008 | +130.30(+0.95%) |
May 27, 2005 | 13672 | 13739 | 13669 | 13715 | 218,391,008 | +144.80(+1.07%) |
May 26, 2005 | 13569 | 13591 | 13542 | 13570 | 182,625,600 | +7.90(+0.06%) |
May 25, 2005 | 13715 | 13717 | 13542 | 13562 | 294,308,800 | -157.20(-1.15%) |
May 24, 2005 | 13703 | 13726 | 13677 | 13719 | 158,187,200 | +20.20(+0.15%) |
May 23, 2005 | 13730 | 13730 | 13632 | 13699 | 163,988,800 | -18.30(-0.13%) |
May 20, 2005 | 13716 | 13724 | 13643 | 13717 | 201,016,800 | +18.50(+0.14%) |
May 19, 2005 | 13677 | 13748 | 13645 | 13699 | 253,528,608 | +71.90(+0.53%) |
May 18, 2005 | 13648 | 13668 | 13590 | 13627 | 271,572,416 | -40.00(-0.29%) |
May 17, 2005 | 13862 | 13863 | 13627 | 13667 | 401,396,192 | -199.80(-1.44%) |
May 16, 2005 | 13867 | 13867 | 13867 | 13867 | 0 | +0.00(+0.00%) |
May 13, 2005 | 13907 | 13921 | 13842 | 13867 | 223,792,608 | -101.50(-0.73%) |
May 12, 2005 | 13969 | 13984 | 13928 | 13968 | 194,130,592 | +28.50(+0.20%) |
May 11, 2005 | 13959 | 13974 | 13895 | 13940 | 206,986,592 | -78.60(-0.56%) |
May 10, 2005 | 14097 | 14113 | 13991 | 14018 | 235,428,800 | -66.70(-0.47%) |
May 09, 2005 | 14068 | 14106 | 14007 | 14085 | 283,408,192 | +51.10(+0.36%) |
May 06, 2005 | 14041 | 14096 | 14004 | 14034 | 272,557,792 | -27.70(-0.20%) |
May 05, 2005 | 14057 | 14110 | 14022 | 14062 | 313,172,192 | +116.70(+0.84%) |
May 04, 2005 | 13958 | 13982 | 13918 | 13945 | 245,271,200 | +51.00(+0.37%) |
May 03, 2005 | 13970 | 13995 | 13878 | 13894 | 231,424,400 | -15.00(-0.11%) |
May 02, 2005 | 13909 | 13909 | 13909 | 13909 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 13830 | 13913 | 13801 | 13909 | 309,020,000 | -0.40(-0.00%) |
Apr 28, 2005 | 13814 | 13956 | 13814 | 13909 | 339,914,592 | +69.80(+0.50%) |
Apr 27, 2005 | 13833 | 13847 | 13800 | 13840 | 177,705,600 | -20.00(-0.14%) |
Apr 26, 2005 | 13769 | 13920 | 13720 | 13860 | 389,263,808 | +109.40(+0.80%) |
Apr 25, 2005 | 13744 | 13802 | 13711 | 13750 | 255,959,392 | +56.70(+0.41%) |
Apr 22, 2005 | 13685 | 13727 | 13650 | 13694 | 300,321,600 | +96.20(+0.71%) |
Apr 21, 2005 | 13408 | 13640 | 13402 | 13597 | 312,422,016 | +95.70(+0.71%) |
Apr 20, 2005 | 13534 | 13568 | 13489 | 13502 | 187,061,600 | +57.50(+0.43%) |
Apr 19, 2005 | 13430 | 13503 | 13428 | 13444 | 224,729,200 | +88.90(+0.67%) |
Apr 18, 2005 | 13382 | 13425 | 13337 | 13355 | 502,135,008 | -283.60(-2.08%) |
Apr 15, 2005 | 13673 | 13673 | 13579 | 13639 | 299,358,016 | -133.60(-0.97%) |
Apr 14, 2005 | 13741 | 13789 | 13708 | 13772 | 323,550,016 | -27.20(-0.20%) |
Apr 13, 2005 | 13696 | 13808 | 13665 | 13800 | 230,154,208 | +141.60(+1.04%) |
Apr 12, 2005 | 13661 | 13679 | 13623 | 13658 | 165,573,600 | -1.90(-0.01%) |
Apr 11, 2005 | 13614 | 13668 | 13606 | 13660 | 242,422,400 | -6.80(-0.05%) |
Apr 08, 2005 | 13671 | 13687 | 13636 | 13667 | 245,676,800 | +64.40(+0.47%) |
Apr 07, 2005 | 13605 | 13620 | 13538 | 13602 | 264,334,800 | +40.00(+0.29%) |
Apr 06, 2005 | 13537 | 13612 | 13506 | 13562 | 355,905,600 | +48.90(+0.36%) |
Apr 05, 2005 | 13474 | 13545 | 13437 | 13513 | 287,550,784 | +0.00(+0.00%) |
Apr 04, 2005 | 13474 | 13545 | 13437 | 13513 | 287,550,784 | +22.10(+0.16%) |
Apr 02, 2005 | 13496 | 13519 | 13398 | 13491 | 323,861,600 | -25.60(-0.19%) |
Apr 01, 2005 | 13515 | 13556 | 13482 | 13517 | 427,841,984 | +91.10(+0.68%) |
Mar 31, 2005 | 13405 | 13460 | 13357 | 13426 | 312,026,400 | +13.90(+0.10%) |
Mar 30, 2005 | 13552 | 13552 | 13381 | 13412 | 401,276,416 | +0.00(+0.00%) |
Mar 29, 2005 | 13552 | 13552 | 13381 | 13412 | 0 | -185.20(-1.36%) |
Mar 28, 2005 | 13597 | 13597 | 13597 | 13597 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 13592 | 13613 | 13548 | 13597 | 300,039,616 | -6.50(-0.05%) |
Mar 24, 2005 | 13603 | 13644 | 13565 | 13604 | 386,965,600 | -172.90(-1.26%) |
Mar 23, 2005 | 13801 | 13823 | 13758 | 13776 | 264,343,808 | -57.80(-0.42%) |
Mar 22, 2005 | 13823 | 13865 | 13787 | 13834 | 170,979,392 | +0.00(+0.00%) |
Mar 21, 2005 | 13823 | 13865 | 13787 | 13834 | 0 | +5.90(+0.04%) |
Mar 19, 2005 | 13865 | 13907 | 13780 | 13828 | 281,040,800 | +10.40(+0.08%) |
Mar 18, 2005 | 13723 | 13858 | 13700 | 13818 | 340,115,808 | -14.50(-0.10%) |
Mar 17, 2005 | 13710 | 13838 | 13647 | 13832 | 344,711,200 | +15.70(+0.11%) |
Mar 16, 2005 | 13887 | 13887 | 13764 | 13817 | 316,214,016 | -90.00(-0.65%) |
Mar 15, 2005 | 13833 | 13935 | 13816 | 13907 | 286,057,792 | +0.00(+0.00%) |
Mar 14, 2005 | 13833 | 13935 | 13816 | 13907 | 0 | +15.90(+0.11%) |
Mar 12, 2005 | 13860 | 13909 | 13781 | 13891 | 350,892,608 | +34.90(+0.25%) |
Mar 11, 2005 | 13811 | 13874 | 13742 | 13856 | 482,474,816 | -85.50(-0.61%) |
Mar 10, 2005 | 13915 | 13996 | 13871 | 13942 | 299,302,784 | +59.80(+0.43%) |
Mar 09, 2005 | 13763 | 13889 | 13736 | 13882 | 303,182,784 | +109.70(+0.80%) |
Mar 08, 2005 | 13830 | 13873 | 13749 | 13772 | 250,703,392 | +0.00(+0.00%) |
Mar 07, 2005 | 13830 | 13873 | 13749 | 13772 | 0 | +41.20(+0.30%) |
Mar 05, 2005 | 13906 | 13922 | 13692 | 13731 | 395,828,192 | -161.60(-1.16%) |
Mar 04, 2005 | 13817 | 13909 | 13785 | 13892 | 277,068,800 | +41.60(+0.30%) |
Mar 03, 2005 | 14040 | 14067 | 13818 | 13851 | 375,846,208 | -210.40(-1.50%) |
Mar 02, 2005 | 14031 | 14086 | 13955 | 14061 | 274,503,200 | -134.10(-0.94%) |
Mar 01, 2005 | 14205 | 14272 | 14142 | 14195 | 398,278,784 | +0.00(+0.00%) |
Feb 28, 2005 | 14205 | 14272 | 14142 | 14195 | 0 | +38.20(+0.27%) |
Feb 26, 2005 | 14103 | 14208 | 14103 | 14157 | 418,029,600 | +96.20(+0.68%) |
Feb 25, 2005 | 13971 | 14061 | 13956 | 14061 | 301,496,800 | +103.00(+0.74%) |
Feb 24, 2005 | 13934 | 13965 | 13908 | 13958 | 357,029,600 | -132.60(-0.94%) |
Feb 23, 2005 | 14096 | 14118 | 14022 | 14090 | 296,063,200 | -21.20(-0.15%) |
Feb 22, 2005 | 14072 | 14114 | 14046 | 14112 | 282,806,208 | +0.00(+0.00%) |
Feb 21, 2005 | 14072 | 14114 | 14046 | 14112 | 0 | +23.80(+0.17%) |
Feb 19, 2005 | 13934 | 14093 | 13899 | 14088 | 323,290,816 | +120.10(+0.86%) |
Feb 18, 2005 | 14024 | 14038 | 13937 | 13968 | 256,355,008 | -47.70(-0.34%) |
Feb 17, 2005 | 14030 | 14045 | 13962 | 14016 | 302,049,600 | +19.70(+0.14%) |
Feb 16, 2005 | 14042 | 14066 | 13978 | 13996 | 304,097,408 | -21.40(-0.15%) |
Feb 15, 2005 | 14006 | 14044 | 13944 | 14017 | 425,991,616 | +0.00(+0.00%) |
Feb 14, 2005 | 14006 | 14044 | 13944 | 14017 | 0 | +171.60(+1.24%) |
Feb 11, 2005 | 13846 | 13846 | 13846 | 13846 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 13846 | 13846 | 13846 | 13846 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 13807 | 13864 | 13788 | 13846 | 218,206,400 | +50.60(+0.37%) |
Feb 08, 2005 | 13749 | 13817 | 13749 | 13795 | 383,247,008 | +0.00(+0.00%) |
Feb 07, 2005 | 13749 | 13817 | 13749 | 13795 | 0 | +209.80(+1.54%) |
Feb 05, 2005 | 13496 | 13624 | 13470 | 13585 | 425,729,600 | +69.90(+0.52%) |
Feb 04, 2005 | 13526 | 13587 | 13456 | 13515 | 404,907,392 | -40.50(-0.30%) |
Feb 03, 2005 | 13574 | 13608 | 13454 | 13556 | 321,787,808 | -22.50(-0.17%) |
Feb 02, 2005 | 13714 | 13737 | 13522 | 13578 | 407,254,016 | -143.40(-1.05%) |
Feb 01, 2005 | 13625 | 13763 | 13581 | 13722 | 352,642,208 | +0.00(+0.00%) |
Jan 31, 2005 | 13625 | 13763 | 13581 | 13722 | 0 | +71.60(+0.52%) |
Jan 29, 2005 | 13634 | 13679 | 13560 | 13650 | 268,381,200 | +21.20(+0.16%) |
Jan 28, 2005 | 13637 | 13750 | 13596 | 13629 | 374,447,392 | +5.20(+0.04%) |
Jan 27, 2005 | 13599 | 13652 | 13558 | 13624 | 365,578,208 | +39.60(+0.29%) |
Jan 26, 2005 | 13379 | 13595 | 13356 | 13584 | 319,826,208 | +197.10(+1.47%) |
Jan 25, 2005 | 13450 | 13483 | 13320 | 13387 | 450,783,616 | +0.00(+0.00%) |
Jan 24, 2005 | 13450 | 13483 | 13320 | 13387 | 0 | -94.00(-0.70%) |
Jan 22, 2005 | 13496 | 13519 | 13432 | 13481 | 476,200,192 | -62.60(-0.46%) |
Jan 21, 2005 | 13551 | 13586 | 13501 | 13544 | 460,342,592 | -135.00(-0.99%) |
Jan 20, 2005 | 13634 | 13701 | 13586 | 13679 | 304,024,992 | +74.40(+0.55%) |
Jan 19, 2005 | 13622 | 13622 | 13490 | 13604 | 289,845,408 | -17.50(-0.13%) |
Jan 18, 2005 | 13529 | 13637 | 13528 | 13622 | 261,016,000 | +0.00(+0.00%) |
Jan 17, 2005 | 13529 | 13637 | 13528 | 13622 | 0 | +126.90(+0.94%) |
Jan 15, 2005 | 13510 | 13582 | 13411 | 13495 | 473,364,608 | -78.50(-0.58%) |
Jan 14, 2005 | 13570 | 13631 | 13533 | 13573 | 396,311,200 | +8.00(+0.06%) |
Jan 13, 2005 | 13456 | 13565 | 13353 | 13565 | 336,973,184 | +56.10(+0.42%) |
Jan 12, 2005 | 13609 | 13649 | 13455 | 13509 | 340,797,184 | -22.20(-0.16%) |
Jan 11, 2005 | 13573 | 13605 | 13435 | 13531 | 317,377,792 | +0.00(+0.00%) |
Jan 10, 2005 | 13573 | 13605 | 13435 | 13531 | 0 | -43.50(-0.32%) |
Jan 08, 2005 | 13698 | 13772 | 13403 | 13575 | 571,206,400 | -137.10(-1.00%) |
Jan 07, 2005 | 13719 | 13789 | 13673 | 13712 | 418,761,600 | -52.40(-0.38%) |
Jan 06, 2005 | 13939 | 13941 | 13710 | 13764 | 530,200,608 | -281.50(-2.00%) |
Jan 05, 2005 | 14198 | 14198 | 13991 | 14046 | 397,498,208 | -191.50(-1.35%) |
Jan 04, 2005 | 14216 | 14267 | 14150 | 14237 | 145,563,008 | +0.00(+0.00%) |
Jan 03, 2005 | 14216 | 14267 | 14150 | 14237 | 0 | +7.30(+0.05%) |
Jan 01, 2005 | 14185 | 14249 | 14168 | 14230 | 149,751,392 | +66.60(+0.47%) |
Dec 31, 2004 | 14262 | 14305 | 14159 | 14164 | 230,151,200 | -102.90(-0.72%) |
Dec 30, 2004 | 14278 | 14333 | 14227 | 14266 | 201,244,992 | +69.40(+0.49%) |
Dec 29, 2004 | 14148 | 14235 | 14097 | 14197 | 228,455,200 | +0.00(+0.00%) |
Dec 28, 2004 | 14148 | 14235 | 14097 | 14197 | 0 | +2.10(+0.01%) |
Dec 27, 2004 | 14216 | 14230 | 14178 | 14195 | 102,238,400 | +0.00(+0.00%) |
Dec 25, 2004 | 14216 | 14230 | 14178 | 14195 | 102,238,400 | -40.40(-0.28%) |
Dec 24, 2004 | 14166 | 14255 | 14134 | 14235 | 187,791,808 | +84.20(+0.60%) |
Dec 23, 2004 | 14213 | 14219 | 14117 | 14151 | 200,206,000 | -29.70(-0.21%) |
Dec 22, 2004 | 14235 | 14260 | 14136 | 14181 | 217,445,792 | -33.20(-0.23%) |
Dec 21, 2004 | 14000 | 14230 | 13957 | 14214 | 318,387,008 | +0.00(+0.00%) |
Dec 20, 2004 | 14000 | 14230 | 13957 | 14214 | 0 | +221.60(+1.58%) |
Dec 18, 2004 | 14014 | 14032 | 13905 | 13992 | 236,586,000 | -32.20(-0.23%) |
Dec 17, 2004 | 14104 | 14137 | 13977 | 14025 | 290,367,808 | -53.90(-0.38%) |
Dec 16, 2004 | 14054 | 14133 | 13997 | 14078 | 437,598,016 | +35.00(+0.25%) |
Dec 15, 2004 | 13965 | 14059 | 13950 | 14044 | 421,605,792 | +157.30(+1.13%) |
Dec 14, 2004 | 13875 | 13907 | 13760 | 13886 | 315,236,992 | +0.00(+0.00%) |
Dec 13, 2004 | 13875 | 13907 | 13760 | 13886 | 0 | -15.60(-0.11%) |
Dec 11, 2004 | 13965 | 14025 | 13870 | 13902 | 317,600,608 | -107.00(-0.76%) |
Dec 10, 2004 | 14009 | 14064 | 13910 | 14009 | 420,998,592 | -13.50(-0.10%) |
Dec 09, 2004 | 14157 | 14214 | 13984 | 14022 | 400,511,616 | -213.50(-1.50%) |
Dec 08, 2004 | 14197 | 14317 | 14184 | 14236 | 364,373,408 | -21.10(-0.15%) |
Dec 07, 2004 | 14256 | 14288 | 14166 | 14257 | 308,151,008 | +0.00(+0.00%) |
Dec 06, 2004 | 14256 | 14288 | 14166 | 14257 | 0 | +45.10(+0.32%) |
Dec 04, 2004 | 14264 | 14282 | 14150 | 14212 | 419,049,984 | -50.00(-0.35%) |
Dec 03, 2004 | 14312 | 14339 | 14226 | 14262 | 456,472,000 | +99.00(+0.70%) |
Dec 02, 2004 | 14006 | 14163 | 13936 | 14163 | 337,997,600 | +102.80(+0.73%) |
Dec 01, 2004 | 14060 | 14137 | 14016 | 14060 | 764,496,192 | -6.90(-0.05%) |
Nov 30, 2004 | 13979 | 14111 | 13975 | 14067 | 314,580,192 | +0.00(+0.00%) |
Nov 29, 2004 | 13979 | 14111 | 13975 | 14067 | 0 | +171.90(+1.24%) |
Nov 27, 2004 | 13922 | 14009 | 13856 | 13895 | 396,691,392 | -31.60(-0.23%) |
Nov 26, 2004 | 14009 | 14055 | 13868 | 13927 | 357,165,408 | -70.40(-0.50%) |
Nov 25, 2004 | 14001 | 14092 | 13942 | 13997 | 435,074,816 | -26.30(-0.19%) |
Nov 24, 2004 | 13809 | 14049 | 13784 | 14023 | 429,572,800 | +222.70(+1.61%) |
Nov 23, 2004 | 13647 | 13804 | 13630 | 13801 | 296,837,184 | +0.00(+0.00%) |
Nov 22, 2004 | 13647 | 13804 | 13630 | 13801 | 0 | +12.90(+0.09%) |
Nov 20, 2004 | 13853 | 13871 | 13751 | 13788 | 289,249,792 | -12.10(-0.09%) |
Nov 19, 2004 | 13854 | 13883 | 13785 | 13800 | 346,010,400 | -25.20(-0.18%) |
Nov 18, 2004 | 13787 | 13859 | 13770 | 13825 | 469,039,200 | +78.90(+0.57%) |
Nov 17, 2004 | 13927 | 13927 | 13727 | 13746 | 559,131,008 | -186.10(-1.34%) |
Nov 16, 2004 | 13907 | 13951 | 13888 | 13932 | 458,188,416 | +0.00(+0.00%) |
Nov 15, 2004 | 13907 | 13951 | 13888 | 13932 | 0 | +147.70(+1.07%) |
Nov 13, 2004 | 13750 | 13822 | 13748 | 13784 | 432,967,616 | +160.00(+1.17%) |
Nov 12, 2004 | 13657 | 13685 | 13587 | 13624 | 431,508,800 | -47.90(-0.35%) |
Nov 11, 2004 | 13564 | 13672 | 13530 | 13672 | 388,796,992 | +155.70(+1.15%) |
Nov 10, 2004 | 13542 | 13579 | 13486 | 13517 | 256,349,200 | -44.80(-0.33%) |
Nov 09, 2004 | 13536 | 13574 | 13464 | 13562 | 258,320,800 | +0.00(+0.00%) |
Nov 08, 2004 | 13536 | 13574 | 13464 | 13562 | 0 | +66.50(+0.49%) |
Nov 06, 2004 | 13498 | 13537 | 13461 | 13495 | 362,388,800 | +125.90(+0.94%) |
Nov 05, 2004 | 13486 | 13486 | 13320 | 13369 | 308,467,584 | -28.60(-0.21%) |
Nov 04, 2004 | 13316 | 13427 | 13270 | 13398 | 352,713,984 | +89.00(+0.67%) |
Nov 03, 2004 | 13160 | 13313 | 13160 | 13309 | 386,278,016 | +214.50(+1.64%) |
Nov 02, 2004 | 13039 | 13105 | 13001 | 13094 | 198,432,400 | +0.00(+0.00%) |
Nov 01, 2004 | 13039 | 13105 | 13001 | 13094 | 0 | +39.50(+0.30%) |
Oct 29, 2004 | 13027 | 13098 | 13025 | 13055 | 409,074,816 | -58.50(-0.45%) |
Oct 28, 2004 | 12974 | 13141 | 12973 | 13113 | 412,756,192 | +274.50(+2.14%) |
Oct 27, 2004 | 12881 | 12918 | 12836 | 12839 | 240,927,392 | -13.60(-0.11%) |
Oct 26, 2004 | 12841 | 12868 | 12811 | 12852 | 281,120,192 | +34.20(+0.27%) |
Oct 25, 2004 | 12816 | 12847 | 12743 | 12818 | 434,971,808 | -197.10(-1.51%) |
Oct 22, 2004 | 12997 | 13038 | 12945 | 13015 | 243,030,592 | +0.00(+0.00%) |
Oct 21, 2004 | 12997 | 13038 | 12945 | 13015 | 243,030,592 | +16.10(+0.12%) |
Oct 20, 2004 | 13094 | 13096 | 12955 | 12999 | 266,327,808 | -155.40(-1.18%) |
Oct 19, 2004 | 13108 | 13155 | 13043 | 13154 | 190,995,008 | +119.80(+0.92%) |
Oct 18, 2004 | 13075 | 13089 | 12990 | 13035 | 158,319,600 | -24.70(-0.19%) |
Oct 15, 2004 | 13022 | 13095 | 13013 | 13059 | 190,253,600 | +24.00(+0.18%) |
Oct 14, 2004 | 13025 | 13069 | 12982 | 13035 | 281,154,816 | -136.20(-1.03%) |
Oct 13, 2004 | 13242 | 13301 | 13094 | 13172 | 386,337,600 | -80.00(-0.60%) |
Oct 12, 2004 | 13244 | 13286 | 13187 | 13252 | 271,624,608 | -53.50(-0.40%) |
Oct 11, 2004 | 13241 | 13322 | 13158 | 13305 | 276,751,616 | +63.60(+0.48%) |
Oct 08, 2004 | 13291 | 13380 | 13186 | 13242 | 391,198,400 | -80.20(-0.60%) |
Oct 07, 2004 | 13333 | 13335 | 13269 | 13322 | 204,195,008 | +50.10(+0.38%) |
Oct 06, 2004 | 13378 | 13399 | 13272 | 13272 | 269,407,616 | -59.50(-0.45%) |
Oct 05, 2004 | 13367 | 13367 | 13304 | 13331 | 307,410,208 | -28.10(-0.21%) |
Oct 04, 2004 | 13347 | 13403 | 13323 | 13359 | 546,654,208 | +239.20(+1.82%) |
Oct 01, 2004 | 13057 | 13155 | 13052 | 13120 | 360,964,192 | +0.00(+0.00%) |
Sep 30, 2004 | 13057 | 13155 | 13052 | 13120 | 360,964,192 | +169.20(+1.31%) |
Sep 29, 2004 | 12933 | 12967 | 12884 | 12951 | 299,312,192 | +0.00(+0.00%) |
Sep 28, 2004 | 12933 | 12967 | 12884 | 12951 | 299,312,192 | -71.10(-0.55%) |
Sep 27, 2004 | 13054 | 13068 | 12908 | 13022 | 318,864,384 | -44.90(-0.34%) |
Sep 24, 2004 | 13236 | 13253 | 13035 | 13067 | 404,185,600 | -213.60(-1.61%) |
Sep 23, 2004 | 13199 | 13283 | 13179 | 13280 | 371,459,584 | +8.20(+0.06%) |
Sep 22, 2004 | 13314 | 13357 | 13265 | 13272 | 569,692,032 | -32.30(-0.24%) |
Sep 21, 2004 | 13212 | 13311 | 13155 | 13304 | 416,891,808 | +83.20(+0.63%) |
Sep 20, 2004 | 13236 | 13284 | 13174 | 13221 | 464,480,800 | -3.60(-0.03%) |
Sep 17, 2004 | 13243 | 13254 | 13184 | 13225 | 892,766,016 | +15.10(+0.11%) |
Sep 16, 2004 | 13044 | 13224 | 13044 | 13210 | 329,039,808 | +125.40(+0.96%) |
Sep 15, 2004 | 13127 | 13128 | 13008 | 13084 | 248,985,600 | -63.70(-0.48%) |
Sep 14, 2004 | 13148 | 13172 | 13090 | 13148 | 232,067,008 | +8.50(+0.06%) |
Sep 13, 2004 | 13079 | 13144 | 13059 | 13140 | 267,778,208 | +135.60(+1.04%) |
Sep 10, 2004 | 12946 | 13008 | 12865 | 13004 | 337,555,584 | +61.80(+0.48%) |
Sep 09, 2004 | 13020 | 13081 | 12906 | 12942 | 286,500,192 | -107.80(-0.83%) |
Sep 08, 2004 | 13162 | 13190 | 13014 | 13050 | 367,376,000 | -86.00(-0.65%) |
Sep 07, 2004 | 13103 | 13146 | 13058 | 13136 | 250,674,208 | +31.70(+0.24%) |
Sep 06, 2004 | 12965 | 13107 | 12943 | 13104 | 335,561,984 | +156.20(+1.21%) |
Sep 03, 2004 | 13061 | 13075 | 12935 | 12948 | 268,535,200 | -51.00(-0.39%) |
Sep 02, 2004 | 13027 | 13088 | 12980 | 12999 | 271,335,200 | -24.80(-0.19%) |
Sep 01, 2004 | 12924 | 13043 | 12924 | 13024 | 318,755,584 | +173.60(+1.35%) |
Aug 31, 2004 | 12833 | 12904 | 12807 | 12850 | 203,318,592 | -27.50(-0.21%) |
Aug 30, 2004 | 12807 | 12901 | 12802 | 12878 | 230,490,800 | +59.40(+0.46%) |
Aug 27, 2004 | 12765 | 12898 | 12765 | 12818 | 325,612,416 | +34.00(+0.27%) |
Aug 26, 2004 | 12793 | 12844 | 12721 | 12784 | 331,239,200 | -8.60(-0.07%) |
Aug 25, 2004 | 12667 | 12820 | 12667 | 12793 | 459,619,200 | +146.50(+1.16%) |
Aug 24, 2004 | 12424 | 12657 | 12409 | 12646 | 348,611,584 | +214.70(+1.73%) |
Aug 23, 2004 | 12414 | 12452 | 12386 | 12432 | 220,490,800 | +54.90(+0.44%) |
Aug 20, 2004 | 12359 | 12418 | 12320 | 12377 | 211,594,400 | -19.80(-0.16%) |
Aug 19, 2004 | 12297 | 12429 | 12290 | 12397 | 308,417,984 | +168.20(+1.38%) |
Aug 18, 2004 | 12210 | 12269 | 12194 | 12228 | 142,521,600 | -27.60(-0.23%) |
Aug 17, 2004 | 12279 | 12320 | 12221 | 12256 | 166,213,200 | +36.30(+0.30%) |
Aug 16, 2004 | 12321 | 12339 | 12151 | 12220 | 257,946,208 | -140.00(-1.13%) |
Aug 13, 2004 | 12347 | 12367 | 12279 | 12360 | 272,979,008 | -53.60(-0.43%) |
Aug 12, 2004 | 12342 | 12431 | 12272 | 12413 | 283,336,192 | +70.30(+0.57%) |
Aug 11, 2004 | 12477 | 12483 | 12324 | 12343 | 231,490,400 | -64.90(-0.52%) |
Aug 10, 2004 | 12456 | 12504 | 12368 | 12408 | 200,405,600 | -59.40(-0.48%) |
Aug 09, 2004 | 12421 | 12535 | 12415 | 12467 | 161,457,792 | -11.30(-0.09%) |
Aug 06, 2004 | 12403 | 12503 | 12392 | 12479 | 268,418,400 | -13.20(-0.11%) |
Aug 05, 2004 | 12319 | 12518 | 12316 | 12492 | 311,346,400 | +211.60(+1.72%) |
Aug 04, 2004 | 12270 | 12322 | 12174 | 12280 | 304,769,216 | -76.80(-0.62%) |
Aug 03, 2004 | 12405 | 12425 | 12280 | 12357 | 254,464,800 | +155.70(+1.28%) |