Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11901 | 11914 | 11827 | 11900 | 83,800 | +41.30(+0.35%) |
Jul 28, 2005 | 11882 | 11890 | 11854 | 11858 | 82,000 | +23.20(+0.20%) |
Jul 27, 2005 | 11771 | 11849 | 11771 | 11835 | 74,400 | +97.10(+0.83%) |
Jul 26, 2005 | 11763 | 11773 | 11719 | 11738 | 65,600 | -24.70(-0.21%) |
Jul 25, 2005 | 11722 | 11782 | 11719 | 11763 | 68,000 | +67.70(+0.58%) |
Jul 22, 2005 | 11752 | 11753 | 11650 | 11695 | 67,000 | -91.70(-0.78%) |
Jul 21, 2005 | 11808 | 11867 | 11787 | 11787 | 75,800 | -2.60(-0.02%) |
Jul 20, 2005 | 11781 | 11817 | 11761 | 11789 | 84,800 | +24.50(+0.21%) |
Jul 19, 2005 | 11762 | 11771 | 11732 | 11765 | 78,800 | +6.10(+0.05%) |
Jul 18, 2005 | 11759 | 11759 | 11759 | 11759 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 11826 | 11828 | 11759 | 11759 | 71,000 | -5.60(-0.05%) |
Jul 14, 2005 | 11716 | 11784 | 11716 | 11764 | 64,600 | +104.50(+0.90%) |
Jul 13, 2005 | 11706 | 11708 | 11660 | 11660 | 63,000 | -32.30(-0.28%) |
Jul 12, 2005 | 11737 | 11738 | 11673 | 11692 | 63,200 | +17.30(+0.15%) |
Jul 11, 2005 | 11677 | 11713 | 11669 | 11675 | 64,200 | +108.80(+0.94%) |
Jul 08, 2005 | 11564 | 11653 | 11564 | 11566 | 93,000 | -24.10(-0.21%) |
Jul 07, 2005 | 11586 | 11603 | 11568 | 11590 | 68,200 | -13.40(-0.12%) |
Jul 06, 2005 | 11648 | 11676 | 11604 | 11604 | 66,800 | -13.20(-0.11%) |
Jul 05, 2005 | 11645 | 11658 | 11607 | 11617 | 64,800 | -34.80(-0.30%) |
Jul 04, 2005 | 11664 | 11664 | 11629 | 11652 | 61,200 | +21.40(+0.18%) |
Jul 01, 2005 | 11573 | 11664 | 11541 | 11630 | 72,000 | +46.10(+0.40%) |
Jun 30, 2005 | 11574 | 11590 | 11542 | 11584 | 0 | +6.60(+0.06%) |
Jun 29, 2005 | 11568 | 11595 | 11547 | 11577 | 66,600 | +63.60(+0.55%) |
Jun 28, 2005 | 11422 | 11520 | 11414 | 11514 | 70,000 | +99.50(+0.87%) |
Jun 27, 2005 | 11446 | 11446 | 11379 | 11414 | 58,000 | -122.70(-1.06%) |
Jun 24, 2005 | 11480 | 11537 | 11473 | 11537 | 64,600 | -39.80(-0.34%) |
Jun 23, 2005 | 11539 | 11577 | 11531 | 11577 | 61,400 | +29.50(+0.26%) |
Jun 22, 2005 | 11487 | 11561 | 11445 | 11547 | 70,800 | +58.60(+0.51%) |
Jun 21, 2005 | 11474 | 11511 | 11464 | 11489 | 57,800 | +5.40(+0.05%) |
Jun 20, 2005 | 11539 | 11539 | 11455 | 11483 | 80,200 | -30.70(-0.27%) |
Jun 17, 2005 | 11472 | 11514 | 11463 | 11514 | 91,000 | +97.60(+0.85%) |
Jun 16, 2005 | 11420 | 11462 | 11386 | 11416 | 91,800 | +0.50(+0.00%) |
Jun 15, 2005 | 11366 | 11430 | 11356 | 11416 | 82,800 | +80.00(+0.71%) |
Jun 14, 2005 | 11348 | 11364 | 11326 | 11336 | 64,000 | +24.40(+0.22%) |
Jun 13, 2005 | 11309 | 11372 | 11300 | 11312 | 65,200 | +7.30(+0.06%) |
Jun 10, 2005 | 11193 | 11331 | 11174 | 11304 | 145,400 | +143.30(+1.28%) |
Jun 09, 2005 | 11289 | 11294 | 11148 | 11161 | 67,000 | -120.10(-1.06%) |
Jun 08, 2005 | 11235 | 11322 | 11230 | 11281 | 73,200 | +63.50(+0.57%) |
Jun 07, 2005 | 11233 | 11258 | 11179 | 11218 | 59,200 | -53.10(-0.47%) |
Jun 06, 2005 | 11233 | 11271 | 11185 | 11271 | 60,600 | -29.40(-0.26%) |
Jun 03, 2005 | 11303 | 11318 | 11234 | 11300 | 67,200 | +20.00(+0.18%) |
Jun 02, 2005 | 11342 | 11375 | 11280 | 11280 | 82,000 | -49.70(-0.44%) |
Jun 01, 2005 | 11221 | 11330 | 11220 | 11330 | 76,400 | +53.10(+0.47%) |
May 31, 2005 | 11274 | 11297 | 11222 | 11277 | 80,600 | +10.30(+0.09%) |
May 30, 2005 | 11201 | 11302 | 11198 | 11266 | 78,600 | +74.00(+0.66%) |
May 27, 2005 | 11098 | 11192 | 11089 | 11192 | 69,600 | +164.40(+1.49%) |
May 26, 2005 | 11024 | 11047 | 10979 | 11028 | 79,400 | +13.50(+0.12%) |
May 25, 2005 | 11127 | 11128 | 10988 | 11014 | 83,400 | -119.30(-1.07%) |
May 24, 2005 | 11185 | 11199 | 11102 | 11134 | 75,000 | -25.00(-0.22%) |
May 23, 2005 | 11073 | 11164 | 11057 | 11159 | 66,600 | +121.40(+1.10%) |
May 20, 2005 | 11104 | 11110 | 11035 | 11037 | 70,800 | -39.90(-0.36%) |
May 19, 2005 | 10973 | 11102 | 10953 | 11077 | 87,400 | +241.80(+2.23%) |
May 18, 2005 | 10849 | 10892 | 10821 | 10835 | 77,400 | +10.00(+0.09%) |
May 17, 2005 | 11046 | 11067 | 10789 | 10825 | 86,400 | -121.80(-1.11%) |
May 16, 2005 | 11045 | 11049 | 10936 | 10947 | 68,400 | -101.90(-0.92%) |
May 13, 2005 | 11045 | 11103 | 11018 | 11049 | 79,000 | -28.80(-0.26%) |
May 12, 2005 | 11118 | 11136 | 11070 | 11078 | 70,600 | -42.80(-0.38%) |
May 11, 2005 | 11091 | 11121 | 11038 | 11121 | 71,600 | -38.80(-0.35%) |
May 10, 2005 | 11193 | 11211 | 11125 | 11160 | 85,200 | -11.80(-0.11%) |
May 09, 2005 | 11199 | 11199 | 11120 | 11171 | 81,200 | -20.90(-0.19%) |
May 06, 2005 | 11120 | 11192 | 11109 | 11192 | 75,600 | +190.10(+1.73%) |
May 05, 2005 | 11002 | 11002 | 11002 | 11002 | 0 | +0.00(+0.00%) |
May 04, 2005 | 11002 | 11002 | 11002 | 11002 | 0 | +0.00(+0.00%) |
May 03, 2005 | 11002 | 11002 | 11002 | 11002 | 0 | +0.00(+0.00%) |
May 02, 2005 | 10954 | 11036 | 10914 | 11002 | 59,600 | -6.80(-0.06%) |
Apr 29, 2005 | 11009 | 11009 | 11009 | 11009 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 10979 | 11009 | 10893 | 11009 | 105,600 | +3.50(+0.03%) |
Apr 27, 2005 | 10969 | 11022 | 10969 | 11005 | 82,600 | -30.40(-0.28%) |
Apr 26, 2005 | 11086 | 11086 | 11020 | 11036 | 65,200 | -38.00(-0.34%) |
Apr 25, 2005 | 11065 | 11114 | 11021 | 11074 | 58,200 | +27.80(+0.25%) |
Apr 22, 2005 | 11117 | 11135 | 11046 | 11046 | 82,600 | +61.60(+0.56%) |
Apr 21, 2005 | 10951 | 11001 | 10771 | 10984 | 102,200 | -104.20(-0.94%) |
Apr 20, 2005 | 11174 | 11199 | 11052 | 11089 | 85,000 | +22.70(+0.21%) |
Apr 19, 2005 | 11020 | 11083 | 10966 | 11066 | 100,200 | +127.50(+1.17%) |
Apr 18, 2005 | 11224 | 11224 | 10921 | 10938 | 130,800 | -432.30(-3.80%) |
Apr 15, 2005 | 11463 | 11463 | 11344 | 11371 | 95,400 | -192.50(-1.66%) |
Apr 14, 2005 | 11579 | 11580 | 11475 | 11563 | 81,800 | -74.30(-0.64%) |
Apr 13, 2005 | 11688 | 11719 | 11603 | 11638 | 72,000 | -32.80(-0.28%) |
Apr 12, 2005 | 11739 | 11764 | 11658 | 11670 | 62,200 | -75.30(-0.64%) |
Apr 11, 2005 | 11848 | 11848 | 11745 | 11746 | 65,600 | -129.20(-1.09%) |
Apr 08, 2005 | 11867 | 11912 | 11840 | 11875 | 90,800 | +63.80(+0.54%) |
Apr 07, 2005 | 11848 | 11848 | 11758 | 11811 | 83,000 | -16.20(-0.14%) |
Apr 06, 2005 | 11784 | 11841 | 11761 | 11827 | 72,400 | +52.90(+0.45%) |
Apr 05, 2005 | 11696 | 11787 | 11696 | 11774 | 80,400 | +106.80(+0.92%) |
Apr 04, 2005 | 11666 | 11701 | 11653 | 11668 | 79,600 | -56.10(-0.48%) |
Apr 02, 2005 | 11590 | 11724 | 11557 | 11724 | 79,400 | +54.60(+0.47%) |
Apr 01, 2005 | 11623 | 11669 | 11591 | 11669 | 73,200 | +103.10(+0.89%) |
Mar 31, 2005 | 11549 | 11608 | 11507 | 11566 | 94,400 | -33.90(-0.29%) |
Mar 30, 2005 | 11810 | 11810 | 11563 | 11600 | 83,600 | -192.50(-1.63%) |
Mar 29, 2005 | 11710 | 11817 | 11710 | 11792 | 57,400 | +0.00(+0.00%) |
Mar 28, 2005 | 11710 | 11817 | 11710 | 11792 | 0 | +31.20(+0.27%) |
Mar 26, 2005 | 11789 | 11803 | 11733 | 11761 | 66,400 | +15.10(+0.13%) |
Mar 25, 2005 | 11741 | 11819 | 11706 | 11746 | 88,200 | +6.90(+0.06%) |
Mar 24, 2005 | 11824 | 11824 | 11681 | 11739 | 94,600 | -102.90(-0.87%) |
Mar 23, 2005 | 11867 | 11889 | 11831 | 11842 | 89,000 | +0.00(+0.00%) |
Mar 22, 2005 | 11867 | 11889 | 11831 | 11842 | 0 | -37.80(-0.32%) |
Mar 21, 2005 | 11880 | 11880 | 11880 | 11880 | 0 | +0.00(+0.00%) |
Mar 19, 2005 | 11792 | 11922 | 11791 | 11880 | 80,000 | +104.30(+0.89%) |
Mar 18, 2005 | 11786 | 11808 | 11755 | 11776 | 86,600 | -97.70(-0.82%) |
Mar 17, 2005 | 11822 | 11873 | 11793 | 11873 | 72,000 | +52.10(+0.44%) |
Mar 16, 2005 | 11899 | 11913 | 11785 | 11821 | 87,600 | -29.10(-0.25%) |
Mar 15, 2005 | 11947 | 11955 | 11850 | 11850 | 84,400 | +0.00(+0.00%) |
Mar 14, 2005 | 11947 | 11955 | 11850 | 11850 | 0 | -73.70(-0.62%) |
Mar 12, 2005 | 11838 | 11964 | 11838 | 11924 | 177,800 | +59.00(+0.50%) |
Mar 11, 2005 | 11892 | 11959 | 11864 | 11865 | 99,000 | -101.80(-0.85%) |
Mar 10, 2005 | 11882 | 11967 | 11882 | 11967 | 105,800 | +79.80(+0.67%) |
Mar 09, 2005 | 11937 | 11937 | 11879 | 11887 | 86,800 | -38.50(-0.32%) |
Mar 08, 2005 | 11936 | 11976 | 11918 | 11925 | 103,800 | +0.00(+0.00%) |
Mar 07, 2005 | 11936 | 11976 | 11918 | 11925 | 0 | +52.40(+0.44%) |
Mar 05, 2005 | 11816 | 11882 | 11770 | 11873 | 99,200 | +16.50(+0.14%) |
Mar 04, 2005 | 11791 | 11856 | 11791 | 11856 | 98,400 | +42.80(+0.36%) |
Mar 03, 2005 | 11805 | 11832 | 11781 | 11814 | 100,600 | +33.20(+0.28%) |
Mar 02, 2005 | 11734 | 11780 | 11720 | 11780 | 103,200 | +39.90(+0.34%) |
Mar 01, 2005 | 11742 | 11755 | 11704 | 11741 | 93,200 | +0.00(+0.00%) |
Feb 28, 2005 | 11742 | 11755 | 11704 | 11741 | 0 | +82.40(+0.71%) |
Feb 26, 2005 | 11586 | 11677 | 11586 | 11658 | 74,600 | +127.00(+1.10%) |
Feb 25, 2005 | 11514 | 11558 | 11507 | 11531 | 65,200 | +31.00(+0.27%) |
Feb 24, 2005 | 11511 | 11511 | 11452 | 11500 | 75,600 | -97.50(-0.84%) |
Feb 23, 2005 | 11636 | 11652 | 11592 | 11598 | 69,000 | -53.30(-0.46%) |
Feb 22, 2005 | 11682 | 11690 | 11651 | 11651 | 70,200 | +0.00(+0.00%) |
Feb 21, 2005 | 11682 | 11690 | 11651 | 11651 | 0 | -9.10(-0.08%) |
Feb 19, 2005 | 11563 | 11660 | 11563 | 11660 | 75,600 | +77.40(+0.67%) |
Feb 18, 2005 | 11584 | 11638 | 11574 | 11583 | 73,000 | -19.00(-0.16%) |
Feb 17, 2005 | 11630 | 11685 | 11586 | 11602 | 82,800 | -44.80(-0.38%) |
Feb 16, 2005 | 11649 | 11676 | 11636 | 11646 | 75,200 | +14.30(+0.12%) |
Feb 15, 2005 | 11644 | 11678 | 11626 | 11632 | 110,400 | +0.00(+0.00%) |
Feb 14, 2005 | 11644 | 11678 | 11626 | 11632 | 0 | +78.60(+0.68%) |
Feb 11, 2005 | 11435 | 11554 | 11415 | 11554 | 112,200 | +80.30(+0.70%) |
Feb 10, 2005 | 11520 | 11538 | 11458 | 11473 | 111,200 | -17.10(-0.15%) |
Feb 09, 2005 | 11504 | 11519 | 11464 | 11490 | 105,400 | -9.50(-0.08%) |
Feb 08, 2005 | 11393 | 11531 | 11382 | 11500 | 72,600 | +0.00(+0.00%) |
Feb 07, 2005 | 11393 | 11531 | 11382 | 11500 | 0 | +139.50(+1.23%) |
Feb 05, 2005 | 11382 | 11383 | 11271 | 11360 | 89,000 | -28.90(-0.25%) |
Feb 04, 2005 | 11431 | 11444 | 11344 | 11389 | 102,800 | -17.80(-0.16%) |
Feb 03, 2005 | 11432 | 11447 | 11400 | 11407 | 103,800 | +22.70(+0.20%) |
Feb 02, 2005 | 11422 | 11422 | 11330 | 11384 | 104,000 | -3.20(-0.03%) |
Feb 01, 2005 | 11297 | 11468 | 11266 | 11388 | 88,200 | +0.00(+0.00%) |
Jan 31, 2005 | 11297 | 11468 | 11266 | 11388 | 0 | +67.00(+0.59%) |
Jan 29, 2005 | 11334 | 11340 | 11219 | 11321 | 87,800 | -20.70(-0.18%) |
Jan 28, 2005 | 11390 | 11390 | 11316 | 11341 | 85,800 | -35.30(-0.31%) |
Jan 27, 2005 | 11347 | 11380 | 11329 | 11377 | 108,200 | +99.70(+0.88%) |
Jan 26, 2005 | 11262 | 11277 | 11215 | 11277 | 81,600 | -12.60(-0.11%) |
Jan 25, 2005 | 11213 | 11303 | 11213 | 11290 | 75,400 | +0.00(+0.00%) |
Jan 24, 2005 | 11213 | 11303 | 11213 | 11290 | 0 | +51.10(+0.45%) |
Jan 22, 2005 | 11226 | 11290 | 11222 | 11238 | 74,600 | -46.40(-0.41%) |
Jan 21, 2005 | 11335 | 11335 | 11259 | 11285 | 86,200 | -120.50(-1.06%) |
Jan 20, 2005 | 11468 | 11487 | 11396 | 11405 | 89,600 | -18.00(-0.16%) |
Jan 19, 2005 | 11504 | 11509 | 11401 | 11423 | 106,400 | -63.80(-0.56%) |
Jan 18, 2005 | 11475 | 11536 | 11454 | 11487 | 100,600 | +0.00(+0.00%) |
Jan 17, 2005 | 11475 | 11536 | 11454 | 11487 | 0 | +48.70(+0.43%) |
Jan 15, 2005 | 11342 | 11491 | 11320 | 11438 | 111,400 | +80.20(+0.71%) |
Jan 14, 2005 | 11399 | 11425 | 11355 | 11358 | 69,400 | -95.20(-0.83%) |
Jan 13, 2005 | 11538 | 11549 | 11450 | 11453 | 85,000 | -86.60(-0.75%) |
Jan 12, 2005 | 11496 | 11581 | 11496 | 11540 | 87,800 | +0.00(+0.00%) |
Jan 11, 2005 | 11496 | 11581 | 11496 | 11540 | 0 | +106.80(+0.93%) |
Jan 10, 2005 | 11529 | 11529 | 11432 | 11433 | 72,200 | +0.00(+0.00%) |
Jan 08, 2005 | 11529 | 11529 | 11432 | 11433 | 72,200 | -59.10(-0.51%) |
Jan 07, 2005 | 11372 | 11492 | 11372 | 11492 | 87,000 | +54.80(+0.48%) |
Jan 06, 2005 | 11459 | 11461 | 11417 | 11438 | 77,600 | -80.30(-0.70%) |
Jan 05, 2005 | 11458 | 11547 | 11432 | 11518 | 41,000 | +0.00(+0.00%) |
Jan 04, 2005 | 11458 | 11547 | 11432 | 11518 | 0 | +29.00(+0.25%) |
Jan 03, 2005 | 11462 | 11489 | 11455 | 11489 | 29,800 | +0.00(+0.00%) |
Dec 31, 2004 | 11462 | 11489 | 11455 | 11489 | 29,800 | +107.20(+0.94%) |
Dec 30, 2004 | 11481 | 11501 | 11382 | 11382 | 60,200 | -42.50(-0.37%) |
Dec 29, 2004 | 11314 | 11424 | 11314 | 11424 | 64,600 | +61.80(+0.54%) |
Dec 28, 2004 | 11374 | 11383 | 11326 | 11362 | 46,400 | +0.00(+0.00%) |
Dec 27, 2004 | 11374 | 11383 | 11326 | 11362 | 0 | -3.20(-0.03%) |
Dec 25, 2004 | 11302 | 11370 | 11302 | 11366 | 72,000 | +0.00(+0.00%) |
Dec 24, 2004 | 11302 | 11370 | 11302 | 11366 | 0 | +156.10(+1.39%) |
Dec 23, 2004 | 11206 | 11240 | 11194 | 11209 | 79,600 | +83.50(+0.75%) |
Dec 22, 2004 | 11125 | 11187 | 11125 | 11126 | 67,600 | +22.50(+0.20%) |
Dec 21, 2004 | 11074 | 11129 | 11037 | 11103 | 59,200 | +0.00(+0.00%) |
Dec 20, 2004 | 11074 | 11129 | 11037 | 11103 | 0 | +25.10(+0.23%) |
Dec 18, 2004 | 10939 | 11131 | 10922 | 11078 | 68,000 | +153.90(+1.41%) |
Dec 17, 2004 | 10909 | 10980 | 10872 | 10924 | 63,200 | -32.10(-0.29%) |
Dec 16, 2004 | 10953 | 11000 | 10922 | 10956 | 69,000 | +40.90(+0.37%) |
Dec 15, 2004 | 10843 | 10942 | 10821 | 10916 | 68,800 | +126.40(+1.17%) |
Dec 14, 2004 | 10825 | 10855 | 10786 | 10789 | 62,000 | +0.00(+0.00%) |
Dec 13, 2004 | 10825 | 10855 | 10786 | 10789 | 0 | +32.40(+0.30%) |
Dec 11, 2004 | 10730 | 10829 | 10730 | 10757 | 147,800 | -19.80(-0.18%) |
Dec 10, 2004 | 10931 | 10931 | 10743 | 10777 | 73,800 | -164.80(-1.51%) |
Dec 09, 2004 | 10808 | 10949 | 10808 | 10941 | 65,800 | +67.80(+0.62%) |
Dec 08, 2004 | 10971 | 11002 | 10864 | 10874 | 58,000 | -108.40(-0.99%) |
Dec 07, 2004 | 11021 | 11027 | 10960 | 10982 | 74,200 | +0.00(+0.00%) |
Dec 06, 2004 | 11021 | 11027 | 10960 | 10982 | 0 | -92.90(-0.84%) |
Dec 04, 2004 | 11064 | 11107 | 11060 | 11075 | 76,400 | +101.80(+0.93%) |
Dec 03, 2004 | 10923 | 10995 | 10913 | 10973 | 67,800 | +188.90(+1.75%) |
Dec 02, 2004 | 10790 | 10800 | 10722 | 10784 | 64,000 | -115.00(-1.06%) |
Dec 01, 2004 | 10909 | 10924 | 10841 | 10899 | 67,600 | -78.70(-0.72%) |
Nov 30, 2004 | 10844 | 11013 | 10844 | 10978 | 74,000 | +0.00(+0.00%) |
Nov 29, 2004 | 10844 | 11013 | 10844 | 10978 | 0 | +144.10(+1.33%) |
Nov 27, 2004 | 10924 | 10927 | 10816 | 10834 | 67,000 | -66.50(-0.61%) |
Nov 26, 2004 | 10853 | 10900 | 10818 | 10900 | 62,200 | +28.00(+0.26%) |
Nov 25, 2004 | 10832 | 10915 | 10828 | 10872 | 60,800 | +0.00(+0.00%) |
Nov 24, 2004 | 10832 | 10915 | 10828 | 10872 | 0 | +22.90(+0.21%) |
Nov 23, 2004 | 10956 | 10956 | 10770 | 10849 | 67,000 | +0.00(+0.00%) |
Nov 22, 2004 | 10956 | 10956 | 10770 | 10849 | 0 | -233.40(-2.11%) |
Nov 20, 2004 | 11121 | 11158 | 11077 | 11083 | 61,400 | +0.40(+0.00%) |
Nov 19, 2004 | 11182 | 11235 | 11063 | 11082 | 73,800 | -48.90(-0.44%) |
Nov 18, 2004 | 11132 | 11192 | 11127 | 11131 | 69,400 | -30.50(-0.27%) |
Nov 17, 2004 | 11235 | 11269 | 11144 | 11162 | 76,000 | -65.80(-0.59%) |
Nov 16, 2004 | 11079 | 11231 | 11074 | 11228 | 87,600 | +0.00(+0.00%) |
Nov 15, 2004 | 11079 | 11231 | 11074 | 11228 | 0 | +207.60(+1.88%) |
Nov 13, 2004 | 10841 | 11027 | 10841 | 11020 | 80,800 | +173.10(+1.60%) |
Nov 12, 2004 | 11022 | 11048 | 10845 | 10847 | 68,200 | -148.10(-1.35%) |
Nov 11, 2004 | 10973 | 11030 | 10966 | 10995 | 63,400 | +30.10(+0.27%) |
Nov 10, 2004 | 10967 | 11040 | 10945 | 10965 | 62,400 | -18.90(-0.17%) |
Nov 09, 2004 | 11096 | 11096 | 10974 | 10984 | 59,600 | +0.00(+0.00%) |
Nov 08, 2004 | 11096 | 11096 | 10974 | 10984 | 0 | -78.00(-0.71%) |
Nov 06, 2004 | 11040 | 11090 | 11023 | 11062 | 75,200 | +115.50(+1.06%) |
Nov 05, 2004 | 10991 | 11005 | 10946 | 10946 | 88,000 | +0.00(+0.00%) |
Nov 04, 2004 | 10991 | 11005 | 10946 | 10946 | 0 | +58.50(+0.54%) |
Nov 03, 2004 | 10775 | 10896 | 10775 | 10888 | 75,600 | +153.10(+1.43%) |
Nov 02, 2004 | 10731 | 10735 | 10691 | 10735 | 60,400 | +0.00(+0.00%) |
Nov 01, 2004 | 10731 | 10735 | 10691 | 10735 | 0 | -36.70(-0.34%) |
Oct 29, 2004 | 10805 | 10805 | 10719 | 10771 | 89,000 | -81.70(-0.75%) |
Oct 28, 2004 | 10809 | 10895 | 10798 | 10853 | 93,000 | +161.10(+1.51%) |
Oct 27, 2004 | 10741 | 10777 | 10657 | 10692 | 70,600 | +19.50(+0.18%) |
Oct 26, 2004 | 10652 | 10684 | 10627 | 10672 | 62,600 | +13.30(+0.12%) |
Oct 25, 2004 | 10719 | 10719 | 10575 | 10659 | 72,600 | -197.90(-1.82%) |
Oct 22, 2004 | 10849 | 10892 | 10811 | 10857 | 78,800 | +67.90(+0.63%) |
Oct 21, 2004 | 10882 | 10901 | 10753 | 10789 | 78,000 | -93.00(-0.85%) |
Oct 20, 2004 | 10992 | 10992 | 10854 | 10882 | 88,000 | -182.70(-1.65%) |
Oct 19, 2004 | 11028 | 11107 | 11024 | 11065 | 65,200 | +99.30(+0.91%) |
Oct 18, 2004 | 11022 | 11022 | 10914 | 10966 | 59,800 | -17.40(-0.16%) |
Oct 15, 2004 | 10960 | 11016 | 10913 | 10983 | 83,600 | -51.30(-0.46%) |
Oct 14, 2004 | 11151 | 11151 | 11033 | 11034 | 99,200 | -161.70(-1.44%) |
Oct 13, 2004 | 11236 | 11307 | 11196 | 11196 | 63,600 | -5.80(-0.05%) |
Oct 12, 2004 | 11295 | 11321 | 11182 | 11202 | 74,200 | -147.50(-1.30%) |
Oct 11, 2004 | 11311 | 11370 | 11303 | 11349 | 80,200 | +0.00(+0.00%) |
Oct 08, 2004 | 11311 | 11370 | 11303 | 11349 | 80,200 | -5.30(-0.05%) |
Oct 07, 2004 | 11399 | 11410 | 11337 | 11355 | 80,000 | -30.80(-0.27%) |
Oct 06, 2004 | 11222 | 11408 | 11218 | 11385 | 93,600 | +103.60(+0.92%) |
Oct 05, 2004 | 11257 | 11305 | 11242 | 11282 | 78,000 | +2.20(+0.02%) |
Oct 04, 2004 | 11112 | 11283 | 11105 | 11280 | 94,400 | +294.40(+2.68%) |
Oct 01, 2004 | 10893 | 10987 | 10893 | 10985 | 84,400 | +161.60(+1.49%) |
Sep 30, 2004 | 10870 | 10928 | 10824 | 10824 | 73,800 | +37.50(+0.35%) |
Sep 29, 2004 | 10874 | 10874 | 10770 | 10786 | 66,800 | -29.50(-0.27%) |
Sep 28, 2004 | 10806 | 10822 | 10738 | 10816 | 66,000 | -43.70(-0.40%) |
Sep 27, 2004 | 10863 | 10888 | 10783 | 10859 | 56,400 | -35.90(-0.33%) |
Sep 24, 2004 | 10934 | 10934 | 10826 | 10895 | 75,400 | -124.20(-1.13%) |
Sep 23, 2004 | 11111 | 11136 | 10964 | 11019 | 73,000 | +0.00(+0.00%) |
Sep 22, 2004 | 11111 | 11136 | 10964 | 11019 | 73,000 | -61.50(-0.56%) |
Sep 21, 2004 | 11148 | 11151 | 11060 | 11081 | 78,800 | -1.60(-0.01%) |
Sep 20, 2004 | 11132 | 11146 | 11046 | 11082 | 75,800 | +0.00(+0.00%) |
Sep 17, 2004 | 11132 | 11146 | 11046 | 11082 | 75,800 | -56.90(-0.51%) |
Sep 16, 2004 | 11093 | 11178 | 11090 | 11139 | 76,000 | -19.20(-0.17%) |
Sep 15, 2004 | 11279 | 11286 | 11159 | 11159 | 96,800 | -137.00(-1.21%) |
Sep 14, 2004 | 11313 | 11352 | 11274 | 11296 | 92,200 | +42.50(+0.38%) |
Sep 13, 2004 | 11140 | 11258 | 11131 | 11253 | 86,200 | +169.90(+1.53%) |
Sep 10, 2004 | 11090 | 11090 | 10960 | 11083 | 168,400 | -87.80(-0.79%) |
Sep 09, 2004 | 11276 | 11330 | 11146 | 11171 | 104,000 | -108.20(-0.96%) |
Sep 08, 2004 | 11345 | 11358 | 11270 | 11279 | 89,200 | -19.70(-0.17%) |
Sep 07, 2004 | 11275 | 11312 | 11227 | 11299 | 3,200 | +54.50(+0.48%) |
Sep 06, 2004 | 11087 | 11270 | 11057 | 11244 | 94,400 | +221.90(+2.01%) |
Sep 03, 2004 | 11182 | 11187 | 11013 | 11022 | 75,000 | -130.30(-1.17%) |
Sep 02, 2004 | 11179 | 11190 | 11098 | 11153 | 62,000 | +25.50(+0.23%) |
Sep 01, 2004 | 11105 | 11169 | 11102 | 11127 | 66,000 | +45.50(+0.41%) |
Aug 31, 2004 | 11119 | 11154 | 11042 | 11082 | 66,200 | -102.70(-0.92%) |
Aug 30, 2004 | 11181 | 11226 | 11129 | 11184 | 61,000 | -25.10(-0.22%) |
Aug 27, 2004 | 11148 | 11210 | 11108 | 11210 | 58,200 | +80.30(+0.72%) |
Aug 26, 2004 | 11196 | 11226 | 11102 | 11129 | 105,200 | -0.70(-0.01%) |
Aug 25, 2004 | 10960 | 11144 | 10934 | 11130 | 84,800 | +144.70(+1.32%) |
Aug 24, 2004 | 10979 | 11016 | 10897 | 10985 | 60,800 | +24.30(+0.22%) |
Aug 23, 2004 | 10962 | 11008 | 10948 | 10961 | 61,600 | +71.90(+0.66%) |
Aug 20, 2004 | 10859 | 10939 | 10837 | 10889 | 67,000 | -14.40(-0.13%) |
Aug 19, 2004 | 10862 | 10909 | 10831 | 10904 | 63,400 | +129.20(+1.20%) |
Aug 18, 2004 | 10725 | 10774 | 10659 | 10774 | 51,600 | +48.30(+0.45%) |
Aug 17, 2004 | 10772 | 10803 | 10706 | 10726 | 52,600 | +38.20(+0.36%) |
Aug 16, 2004 | 10729 | 10730 | 10546 | 10688 | 59,800 | -69.40(-0.65%) |
Aug 13, 2004 | 10902 | 10904 | 10757 | 10757 | 65,600 | -270.90(-2.46%) |
Aug 12, 2004 | 11005 | 11092 | 11005 | 11028 | 54,200 | -21.40(-0.19%) |
Aug 11, 2004 | 11050 | 11076 | 10997 | 11050 | 66,600 | +96.00(+0.88%) |
Aug 10, 2004 | 10850 | 10972 | 10850 | 10954 | 67,200 | +44.80(+0.41%) |
Aug 09, 2004 | 10828 | 10916 | 10737 | 10909 | 70,200 | -63.90(-0.58%) |
Aug 06, 2004 | 10945 | 10974 | 10895 | 10973 | 78,000 | -88.30(-0.80%) |
Aug 05, 2004 | 11060 | 11105 | 10981 | 11061 | 74,200 | +50.90(+0.46%) |
Aug 04, 2004 | 11078 | 11085 | 10889 | 11010 | 78,000 | -130.60(-1.17%) |
Aug 03, 2004 | 11230 | 11259 | 11102 | 11141 | 70,600 | -81.60(-0.73%) |