Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24454 | 24858 | 24154 | 24844 | 0 | +404.00(+1.65%) |
Apr 28, 2005 | 25238 | 25238 | 24423 | 24440 | 0 | -802.00(-3.18%) |
Apr 27, 2005 | 25295 | 25295 | 24886 | 25242 | 0 | -63.00(-0.25%) |
Apr 26, 2005 | 25232 | 25563 | 25067 | 25305 | 0 | +73.00(+0.29%) |
Apr 25, 2005 | 24769 | 25297 | 24744 | 25232 | 0 | +465.00(+1.88%) |
Apr 22, 2005 | 25062 | 25428 | 24691 | 24767 | 0 | -295.00(-1.18%) |
Apr 21, 2005 | 25062 | 25062 | 25062 | 25062 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 25566 | 25692 | 24954 | 25062 | 0 | -504.00(-1.97%) |
Apr 19, 2005 | 24877 | 25566 | 24877 | 25566 | 0 | +689.00(+2.77%) |
Apr 18, 2005 | 24656 | 24965 | 24420 | 24877 | 0 | +221.00(+0.90%) |
Apr 15, 2005 | 25000 | 25115 | 24575 | 24656 | 0 | -328.00(-1.31%) |
Apr 14, 2005 | 26069 | 26113 | 24949 | 24984 | 0 | -1082.00(-4.15%) |
Apr 13, 2005 | 26206 | 26579 | 26057 | 26066 | 0 | -140.00(-0.53%) |
Apr 12, 2005 | 25900 | 26324 | 25611 | 26206 | 0 | +306.00(+1.18%) |
Apr 11, 2005 | 25884 | 25943 | 25695 | 25900 | 0 | +15.00(+0.06%) |
Apr 08, 2005 | 26305 | 26310 | 25826 | 25885 | 0 | -423.00(-1.61%) |
Apr 07, 2005 | 25695 | 26308 | 25656 | 26308 | 0 | +613.00(+2.39%) |
Apr 06, 2005 | 26038 | 26254 | 25615 | 25695 | 0 | -343.00(-1.32%) |
Apr 05, 2005 | 26407 | 26724 | 25965 | 26038 | 0 | -369.00(-1.40%) |
Apr 04, 2005 | 26770 | 26770 | 26204 | 26407 | 0 | -367.00(-1.37%) |
Apr 02, 2005 | 26612 | 27178 | 26612 | 26774 | 0 | +163.00(+0.61%) |
Apr 01, 2005 | 26471 | 26768 | 26259 | 26611 | 0 | +141.00(+0.53%) |
Mar 31, 2005 | 25861 | 26470 | 25861 | 26470 | 0 | +628.00(+2.43%) |
Mar 30, 2005 | 26259 | 26620 | 25761 | 25842 | 0 | -415.00(-1.58%) |
Mar 29, 2005 | 26705 | 26705 | 26224 | 26257 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 26705 | 26705 | 26224 | 26257 | 0 | -445.00(-1.67%) |
Mar 25, 2005 | 26267 | 26827 | 26267 | 26702 | 0 | +454.00(+1.73%) |
Mar 24, 2005 | 26613 | 26792 | 26131 | 26248 | 0 | -370.00(-1.39%) |
Mar 23, 2005 | 27419 | 27844 | 26480 | 26618 | 0 | -793.00(-2.89%) |
Mar 22, 2005 | 27587 | 27633 | 27214 | 27411 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 27587 | 27633 | 27214 | 27411 | 0 | -182.00(-0.66%) |
Mar 19, 2005 | 28088 | 28174 | 27498 | 27593 | 0 | -493.00(-1.76%) |
Mar 18, 2005 | 27824 | 28162 | 27319 | 28086 | 0 | +259.00(+0.93%) |
Mar 17, 2005 | 27587 | 27841 | 27260 | 27827 | 0 | +239.00(+0.87%) |
Mar 16, 2005 | 28107 | 28300 | 27455 | 27588 | 0 | -511.00(-1.82%) |
Mar 15, 2005 | 28075 | 28135 | 27715 | 28099 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 28075 | 28135 | 27715 | 28099 | 0 | +24.00(+0.09%) |
Mar 12, 2005 | 28567 | 28932 | 28008 | 28075 | 0 | -492.00(-1.72%) |
Mar 11, 2005 | 28511 | 28682 | 28049 | 28567 | 0 | +53.00(+0.19%) |
Mar 10, 2005 | 29018 | 29058 | 28381 | 28514 | 0 | -507.00(-1.75%) |
Mar 09, 2005 | 29452 | 29452 | 28883 | 29021 | 0 | -434.00(-1.47%) |
Mar 08, 2005 | 29464 | 29584 | 29183 | 29455 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 29464 | 29584 | 29183 | 29455 | 0 | +258.00(+0.88%) |
Mar 05, 2005 | 28676 | 29228 | 28676 | 29197 | 0 | +529.00(+1.85%) |
Mar 04, 2005 | 28204 | 28766 | 28204 | 28668 | 0 | +468.00(+1.66%) |
Mar 03, 2005 | 27730 | 28200 | 27498 | 28200 | 0 | +470.00(+1.69%) |
Mar 02, 2005 | 28135 | 28137 | 27643 | 27730 | 0 | -409.00(-1.45%) |
Mar 01, 2005 | 28423 | 28555 | 27799 | 28139 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 28423 | 28555 | 27799 | 28139 | 0 | -286.00(-1.01%) |
Feb 26, 2005 | 28429 | 28778 | 28178 | 28425 | 0 | -11.00(-0.04%) |
Feb 25, 2005 | 27198 | 28436 | 27198 | 28436 | 0 | +1238.00(+4.55%) |
Feb 24, 2005 | 26746 | 27198 | 26746 | 27198 | 0 | +458.00(+1.71%) |
Feb 23, 2005 | 26856 | 27329 | 26620 | 26740 | 0 | -113.00(-0.42%) |
Feb 22, 2005 | 26730 | 27094 | 26698 | 26853 | 0 | +0.00(+0.00%) |
Feb 21, 2005 | 26730 | 27094 | 26698 | 26853 | 0 | +97.00(+0.36%) |
Feb 19, 2005 | 27086 | 27184 | 26707 | 26756 | 0 | -335.00(-1.24%) |
Feb 18, 2005 | 26385 | 27159 | 26385 | 27091 | 0 | +707.00(+2.68%) |
Feb 17, 2005 | 26611 | 26683 | 26312 | 26384 | 0 | -226.00(-0.85%) |
Feb 16, 2005 | 26532 | 26660 | 26212 | 26610 | 0 | +78.00(+0.29%) |
Feb 15, 2005 | 26660 | 26753 | 26321 | 26532 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 26660 | 26753 | 26321 | 26532 | 0 | -139.00(-0.52%) |
Feb 12, 2005 | 26414 | 26786 | 26132 | 26671 | 0 | +255.00(+0.97%) |
Feb 11, 2005 | 26314 | 26456 | 25882 | 26416 | 0 | +102.00(+0.39%) |
Feb 10, 2005 | 25733 | 26314 | 25733 | 26314 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 25733 | 26314 | 25733 | 26314 | 0 | +582.00(+2.26%) |
Feb 08, 2005 | 25732 | 25732 | 25732 | 25732 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 25732 | 25732 | 25732 | 25732 | 0 | +0.00(+0.00%) |
Feb 05, 2005 | 24874 | 25736 | 24818 | 25732 | 0 | +858.00(+3.45%) |
Feb 04, 2005 | 24606 | 24896 | 24548 | 24874 | 0 | +269.00(+1.09%) |
Feb 03, 2005 | 24150 | 24624 | 24139 | 24605 | 0 | +456.00(+1.89%) |
Feb 02, 2005 | 24392 | 24506 | 24073 | 24149 | 0 | -202.00(-0.83%) |
Feb 01, 2005 | 23970 | 24399 | 23970 | 24351 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 23970 | 24399 | 23970 | 24351 | 0 | +383.00(+1.60%) |
Jan 29, 2005 | 24006 | 24056 | 23595 | 23968 | 0 | -62.00(-0.26%) |
Jan 28, 2005 | 24529 | 24529 | 23869 | 24030 | 0 | -500.00(-2.04%) |
Jan 27, 2005 | 24207 | 24555 | 24207 | 24530 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 24207 | 24555 | 24207 | 24530 | 0 | +332.00(+1.37%) |
Jan 25, 2005 | 23819 | 24302 | 23813 | 24198 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 23819 | 24302 | 23813 | 24198 | 0 | +380.00(+1.60%) |
Jan 22, 2005 | 23618 | 24006 | 23609 | 23818 | 0 | +208.00(+0.88%) |
Jan 21, 2005 | 24271 | 24271 | 23534 | 23610 | 0 | -661.00(-2.72%) |
Jan 20, 2005 | 24091 | 24465 | 24091 | 24271 | 0 | +182.00(+0.76%) |
Jan 19, 2005 | 24515 | 24515 | 24019 | 24089 | 0 | -426.00(-1.74%) |
Jan 18, 2005 | 24924 | 25022 | 24515 | 24515 | 0 | +0.00(+0.00%) |
Jan 17, 2005 | 24924 | 25022 | 24515 | 24515 | 0 | -409.00(-1.64%) |
Jan 15, 2005 | 24802 | 24966 | 24481 | 24924 | 0 | +118.00(+0.48%) |
Jan 14, 2005 | 24523 | 24919 | 24523 | 24806 | 0 | +296.00(+1.21%) |
Jan 13, 2005 | 24370 | 24560 | 23983 | 24510 | 0 | +140.00(+0.57%) |
Jan 12, 2005 | 24295 | 24457 | 24127 | 24370 | 0 | +78.00(+0.32%) |
Jan 11, 2005 | 24747 | 24825 | 24086 | 24292 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 24747 | 24825 | 24086 | 24292 | 0 | -455.00(-1.84%) |
Jan 08, 2005 | 24376 | 24874 | 24376 | 24747 | 0 | +380.00(+1.56%) |
Jan 07, 2005 | 24695 | 24808 | 24250 | 24367 | 0 | -325.00(-1.32%) |
Jan 06, 2005 | 24859 | 25001 | 24523 | 24692 | 0 | -156.00(-0.63%) |
Jan 05, 2005 | 25722 | 25873 | 24791 | 24848 | 0 | -874.00(-3.40%) |
Jan 04, 2005 | 26193 | 26492 | 25671 | 25722 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 26193 | 26492 | 25671 | 25722 | 0 | -474.00(-1.81%) |
Dec 31, 2004 | 26171 | 26270 | 26108 | 26196 | 0 | +35.00(+0.13%) |
Dec 30, 2004 | 26117 | 26245 | 26091 | 26161 | 0 | +44.00(+0.17%) |
Dec 29, 2004 | 25937 | 26145 | 25919 | 26117 | 0 | +180.00(+0.69%) |
Dec 28, 2004 | 25862 | 26084 | 25862 | 25937 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 25862 | 26084 | 25862 | 25937 | 0 | +59.00(+0.23%) |
Dec 24, 2004 | 25719 | 25971 | 25618 | 25878 | 0 | +155.00(+0.60%) |
Dec 23, 2004 | 25892 | 26075 | 25713 | 25723 | 0 | -167.00(-0.65%) |
Dec 22, 2004 | 25537 | 25898 | 25465 | 25890 | 0 | +353.00(+1.38%) |
Dec 21, 2004 | 25661 | 25772 | 25456 | 25537 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 25661 | 25772 | 25456 | 25537 | 0 | -122.00(-0.48%) |
Dec 18, 2004 | 25835 | 25835 | 25474 | 25659 | 0 | -172.00(-0.67%) |
Dec 17, 2004 | 25561 | 25877 | 25543 | 25831 | 0 | +255.00(+1.00%) |
Dec 16, 2004 | 25568 | 25919 | 25363 | 25576 | 0 | +13.00(+0.05%) |
Dec 15, 2004 | 25226 | 25568 | 25226 | 25563 | 0 | +338.00(+1.34%) |
Dec 14, 2004 | 24933 | 25260 | 24867 | 25225 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 24933 | 25260 | 24867 | 25225 | 0 | +292.00(+1.17%) |
Dec 11, 2004 | 24530 | 24954 | 24494 | 24933 | 0 | +407.00(+1.66%) |
Dec 10, 2004 | 24970 | 25053 | 24452 | 24526 | 0 | -442.00(-1.77%) |
Dec 09, 2004 | 24988 | 25041 | 24615 | 24968 | 0 | -21.00(-0.08%) |
Dec 08, 2004 | 25632 | 25667 | 24945 | 24989 | 0 | -644.00(-2.51%) |
Dec 07, 2004 | 25474 | 25709 | 25430 | 25633 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 25474 | 25709 | 25430 | 25633 | 0 | +165.00(+0.65%) |
Dec 04, 2004 | 25218 | 25604 | 25218 | 25468 | 0 | +268.00(+1.06%) |
Dec 03, 2004 | 25235 | 25360 | 25057 | 25200 | 0 | -35.00(-0.14%) |
Dec 02, 2004 | 25129 | 25381 | 25118 | 25235 | 0 | +107.00(+0.43%) |
Dec 01, 2004 | 24855 | 25160 | 24736 | 25128 | 0 | +273.00(+1.10%) |
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%) |