Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4119 | 4159 | 4119 | 4156 | 0 | +40.10(+0.97%) |
Feb 25, 2005 | 4093 | 4121 | 4092 | 4116 | 0 | +29.70(+0.73%) |
Feb 24, 2005 | 4103 | 4121 | 4087 | 4087 | 0 | -16.60(-0.40%) |
Feb 23, 2005 | 4136 | 4136 | 4102 | 4103 | 0 | -35.10(-0.85%) |
Feb 22, 2005 | 4155 | 4160 | 4134 | 4138 | 0 | -15.20(-0.37%) |
Feb 21, 2005 | 4157 | 4159 | 4153 | 4154 | 0 | +1.80(+0.04%) |
Feb 18, 2005 | 4153 | 4156 | 4142 | 4152 | 0 | -3.20(-0.08%) |
Feb 17, 2005 | 4148 | 4160 | 4141 | 4155 | 0 | +12.20(+0.29%) |
Feb 16, 2005 | 4146 | 4159 | 4138 | 4143 | 0 | +6.50(+0.16%) |
Feb 15, 2005 | 4143 | 4150 | 4133 | 4136 | 0 | -6.70(-0.16%) |
Feb 14, 2005 | 4166 | 4178 | 4136 | 4143 | 0 | -17.80(-0.43%) |
Feb 11, 2005 | 4162 | 4170 | 4158 | 4161 | 0 | +0.80(+0.02%) |
Feb 10, 2005 | 4162 | 4164 | 4148 | 4160 | 0 | -3.20(-0.08%) |
Feb 09, 2005 | 4173 | 4180 | 4158 | 4163 | 0 | -9.10(-0.22%) |
Feb 08, 2005 | 4184 | 4184 | 4164 | 4172 | 0 | -10.60(-0.25%) |
Feb 07, 2005 | 4160 | 4189 | 4160 | 4183 | 0 | +26.70(+0.64%) |
Feb 04, 2005 | 4143 | 4160 | 4138 | 4156 | 0 | +9.90(+0.24%) |
Feb 03, 2005 | 4143 | 4154 | 4142 | 4146 | 0 | +5.10(+0.12%) |
Feb 02, 2005 | 4136 | 4146 | 4135 | 4141 | 0 | +14.00(+0.34%) |
Feb 01, 2005 | 4112 | 4130 | 4112 | 4127 | 0 | +20.50(+0.50%) |
Jan 31, 2005 | 4097 | 4109 | 4095 | 4107 | 0 | +10.30(+0.25%) |
Jan 28, 2005 | 4103 | 4114 | 4096 | 4096 | 0 | -4.80(-0.12%) |
Jan 27, 2005 | 4062 | 4106 | 4062 | 4101 | 0 | +44.80(+1.10%) |
Jan 26, 2005 | 4053 | 4070 | 4052 | 4056 | 548,450,624 | +0.00(+0.00%) |
Jan 25, 2005 | 4053 | 4070 | 4052 | 4056 | 0 | +8.80(+0.22%) |
Jan 24, 2005 | 4046 | 4055 | 4044 | 4048 | 0 | +1.20(+0.03%) |
Jan 21, 2005 | 4038 | 4048 | 4037 | 4046 | 0 | +7.90(+0.20%) |
Jan 20, 2005 | 4050 | 4050 | 4031 | 4038 | 0 | -17.20(-0.42%) |
Jan 19, 2005 | 4070 | 4082 | 4043 | 4056 | 0 | -9.80(-0.24%) |
Jan 18, 2005 | 4083 | 4095 | 4058 | 4066 | 0 | -13.50(-0.33%) |
Jan 17, 2005 | 4064 | 4084 | 4064 | 4079 | 0 | +16.10(+0.40%) |
Jan 14, 2005 | 4067 | 4068 | 4056 | 4063 | 0 | -6.20(-0.15%) |
Jan 13, 2005 | 4072 | 4086 | 4067 | 4069 | 0 | +0.80(+0.02%) |
Jan 12, 2005 | 4072 | 4073 | 4059 | 4068 | 0 | -2.00(-0.05%) |
Jan 11, 2005 | 4073 | 4084 | 4070 | 4070 | 0 | -1.40(-0.03%) |
Jan 10, 2005 | 4063 | 4076 | 4058 | 4072 | 0 | +8.90(+0.22%) |
Jan 07, 2005 | 4037 | 4068 | 4037 | 4063 | 0 | +29.50(+0.73%) |
Jan 06, 2005 | 4042 | 4042 | 4030 | 4033 | 0 | -10.10(-0.25%) |
Jan 05, 2005 | 4061 | 4061 | 4031 | 4043 | 0 | -17.30(-0.43%) |
Jan 04, 2005 | 4051 | 4062 | 4049 | 4061 | 0 | +7.60(+0.19%) |
Jan 03, 2005 | 4055 | 4056 | 4048 | 4053 | 159,295,392 | +0.00(+0.00%) |
Dec 31, 2004 | 4055 | 4056 | 4048 | 4053 | 0 | -3.90(-0.10%) |
Dec 30, 2004 | 4044 | 4057 | 4044 | 4057 | 0 | +13.00(+0.32%) |
Dec 29, 2004 | 4048 | 4048 | 4039 | 4044 | 0 | -5.30(-0.13%) |
Dec 28, 2004 | 4031 | 4049 | 4030 | 4049 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4031 | 4049 | 4030 | 4049 | 0 | +0.00(+0.00%) |
Dec 24, 2004 | 4031 | 4049 | 4030 | 4049 | 0 | +19.90(+0.49%) |
Dec 23, 2004 | 4036 | 4037 | 4022 | 4029 | 0 | -8.00(-0.20%) |
Dec 22, 2004 | 4021 | 4044 | 4021 | 4037 | 0 | +19.10(+0.48%) |
Dec 21, 2004 | 4002 | 4023 | 4001 | 4018 | 0 | +19.90(+0.50%) |
Dec 20, 2004 | 3996 | 3999 | 3987 | 3998 | 0 | +3.10(+0.08%) |
Dec 17, 2004 | 3982 | 4003 | 3975 | 3995 | 0 | +13.00(+0.33%) |
Dec 16, 2004 | 3957 | 3986 | 3957 | 3982 | 0 | +29.30(+0.74%) |
Dec 15, 2004 | 3939 | 3964 | 3938 | 3953 | 0 | +16.20(+0.41%) |
Dec 14, 2004 | 3926 | 3939 | 3926 | 3937 | 0 | +17.30(+0.44%) |
Dec 13, 2004 | 3911 | 3930 | 3911 | 3920 | 0 | +8.10(+0.21%) |
Dec 10, 2004 | 3899 | 3924 | 3899 | 3911 | 0 | +12.50(+0.32%) |
Dec 09, 2004 | 3908 | 3921 | 3889 | 3899 | 0 | -10.90(-0.28%) |
Dec 08, 2004 | 3937 | 3937 | 3904 | 3910 | 0 | -29.90(-0.76%) |
Dec 07, 2004 | 3958 | 3970 | 3939 | 3940 | 0 | -20.20(-0.51%) |
Dec 06, 2004 | 3951 | 3972 | 3951 | 3960 | 0 | +8.50(+0.22%) |
Dec 03, 2004 | 3950 | 3960 | 3946 | 3951 | 0 | -3.70(-0.09%) |
Dec 02, 2004 | 3920 | 3960 | 3920 | 3955 | 0 | +40.80(+1.04%) |