Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4044 | 4057 | 4027 | 4027 | 0 | -7.41(-0.18%) |
Feb 26, 2005 | 4000 | 4035 | 4000 | 4035 | 92,054,600 | +56.90(+1.43%) |
Feb 25, 2005 | 3984 | 3986 | 3969 | 3978 | 103,234,000 | +0.48(+0.01%) |
Feb 24, 2005 | 3975 | 3979 | 3952 | 3977 | 128,996,000 | -25.14(-0.63%) |
Feb 23, 2005 | 4020 | 4025 | 3981 | 4002 | 121,333,400 | -20.29(-0.50%) |
Feb 22, 2005 | 4034 | 4040 | 4009 | 4023 | 43,957,000 | +0.00(+0.00%) |
Feb 21, 2005 | 4034 | 4040 | 4009 | 4023 | 0 | -6.40(-0.16%) |
Feb 19, 2005 | 4001 | 4042 | 4000 | 4029 | 122,097,400 | +23.52(+0.59%) |
Feb 18, 2005 | 4011 | 4025 | 4004 | 4006 | 98,172,800 | -3.52(-0.09%) |
Feb 17, 2005 | 4027 | 4030 | 3995 | 4009 | 97,419,400 | -21.43(-0.53%) |
Feb 16, 2005 | 4010 | 4034 | 4004 | 4030 | 94,342,200 | +18.34(+0.46%) |
Feb 15, 2005 | 4014 | 4021 | 4000 | 4012 | 65,811,000 | +0.00(+0.00%) |
Feb 14, 2005 | 4014 | 4021 | 4000 | 4012 | 0 | -4.64(-0.12%) |
Feb 12, 2005 | 3978 | 4017 | 3978 | 4017 | 98,484,400 | +46.38(+1.17%) |
Feb 11, 2005 | 3971 | 3987 | 3957 | 3970 | 89,321,600 | +0.75(+0.02%) |
Feb 10, 2005 | 3987 | 3991 | 3956 | 3970 | 92,926,600 | -11.15(-0.28%) |
Feb 09, 2005 | 3981 | 3985 | 3969 | 3981 | 94,875,600 | -1.13(-0.03%) |
Feb 08, 2005 | 3969 | 3983 | 3968 | 3982 | 98,357,800 | +0.00(+0.00%) |
Feb 07, 2005 | 3969 | 3983 | 3968 | 3982 | 0 | +23.89(+0.60%) |
Feb 05, 2005 | 3943 | 3960 | 3928 | 3958 | 109,384,200 | +29.07(+0.74%) |
Feb 04, 2005 | 3946 | 3954 | 3921 | 3929 | 177,341,792 | -22.78(-0.58%) |
Feb 03, 2005 | 3947 | 3952 | 3935 | 3952 | 94,364,600 | +12.54(+0.32%) |
Feb 02, 2005 | 3914 | 3939 | 3909 | 3939 | 92,981,800 | +25.49(+0.65%) |
Feb 01, 2005 | 3896 | 3914 | 3894 | 3914 | 86,741,600 | +0.00(+0.00%) |
Jan 31, 2005 | 3896 | 3914 | 3894 | 3914 | 0 | +43.34(+1.12%) |
Jan 29, 2005 | 3898 | 3899 | 3869 | 3870 | 73,269,000 | -21.05(-0.54%) |
Jan 28, 2005 | 3892 | 3893 | 3862 | 3891 | 99,218,600 | +11.58(+0.30%) |
Jan 27, 2005 | 3886 | 3892 | 3878 | 3880 | 83,481,000 | -2.22(-0.06%) |
Jan 26, 2005 | 3847 | 3887 | 3844 | 3882 | 95,183,400 | +33.33(+0.87%) |
Jan 25, 2005 | 3841 | 3854 | 3820 | 3849 | 97,262,200 | +0.00(+0.00%) |
Jan 24, 2005 | 3841 | 3854 | 3820 | 3849 | 0 | -5.48(-0.14%) |
Jan 22, 2005 | 3829 | 3858 | 3829 | 3854 | 76,584,200 | +11.75(+0.31%) |
Jan 21, 2005 | 3847 | 3853 | 3834 | 3842 | 18,674,800 | -26.57(-0.69%) |
Jan 20, 2005 | 3883 | 3892 | 3865 | 3869 | 94,446,200 | -6.01(-0.16%) |
Jan 19, 2005 | 3875 | 3878 | 3847 | 3875 | 104,871,200 | -6.42(-0.17%) |
Jan 18, 2005 | 3865 | 3881 | 3861 | 3881 | 57,362,200 | +0.00(+0.00%) |
Jan 17, 2005 | 3865 | 3881 | 3861 | 3881 | 0 | +26.84(+0.70%) |
Jan 15, 2005 | 3822 | 3862 | 3821 | 3855 | 92,154,400 | +20.49(+0.53%) |
Jan 14, 2005 | 3835 | 3845 | 3822 | 3834 | 93,274,800 | +17.97(+0.47%) |
Jan 13, 2005 | 3852 | 3857 | 3805 | 3816 | 112,647,400 | -32.85(-0.85%) |
Jan 12, 2005 | 3897 | 3897 | 3841 | 3849 | 118,625,400 | -28.83(-0.74%) |
Jan 11, 2005 | 3890 | 3890 | 3860 | 3878 | 88,395,400 | +0.00(+0.00%) |
Jan 10, 2005 | 3890 | 3890 | 3860 | 3878 | 0 | -0.14(-0.00%) |
Jan 08, 2005 | 3852 | 3884 | 3849 | 3878 | 104,805,600 | +21.48(+0.56%) |
Jan 07, 2005 | 3832 | 3864 | 3831 | 3856 | 87,290,200 | +27.12(+0.71%) |
Jan 06, 2005 | 3834 | 3845 | 3829 | 3829 | 86,935,200 | -33.94(-0.88%) |
Jan 05, 2005 | 3848 | 3874 | 3845 | 3863 | 82,249,400 | +7.62(+0.20%) |
Jan 04, 2005 | 3831 | 3885 | 3824 | 3856 | 66,550,800 | +0.00(+0.00%) |
Jan 03, 2005 | 3831 | 3885 | 3824 | 3856 | 0 | +34.52(+0.90%) |
Jan 01, 2005 | 3821 | 3821 | 3802 | 3821 | 30,699,600 | -6.79(-0.18%) |
Dec 31, 2004 | 3839 | 3839 | 3826 | 3828 | 27,162,600 | +0.79(+0.02%) |
Dec 30, 2004 | 3832 | 3838 | 3818 | 3827 | 38,843,000 | +2.33(+0.06%) |
Dec 29, 2004 | 3821 | 3825 | 3808 | 3825 | 30,974,000 | +7.14(+0.19%) |
Dec 28, 2004 | 3813 | 3834 | 3812 | 3818 | 40,370,400 | +0.00(+0.00%) |
Dec 27, 2004 | 3813 | 3834 | 3812 | 3818 | 0 | -5.07(-0.13%) |
Dec 25, 2004 | 3817 | 3824 | 3808 | 3823 | 9,813,800 | +3.08(+0.08%) |
Dec 24, 2004 | 3800 | 3822 | 3800 | 3820 | 51,450,400 | +13.53(+0.36%) |
Dec 23, 2004 | 3793 | 3811 | 3789 | 3806 | 78,384,200 | +36.12(+0.96%) |
Dec 22, 2004 | 3759 | 3773 | 3756 | 3770 | 78,762,000 | +5.99(+0.16%) |
Dec 21, 2004 | 3743 | 3776 | 3743 | 3764 | 77,909,000 | +0.00(+0.00%) |
Dec 20, 2004 | 3743 | 3776 | 3743 | 3764 | 0 | +19.12(+0.51%) |
Dec 18, 2004 | 3812 | 3815 | 3743 | 3745 | 130,248,000 | -65.75(-1.73%) |
Dec 17, 2004 | 3805 | 3818 | 3804 | 3811 | 96,644,200 | +7.68(+0.20%) |
Dec 16, 2004 | 3822 | 3826 | 3802 | 3803 | 89,783,800 | -11.40(-0.30%) |
Dec 15, 2004 | 3828 | 3830 | 3804 | 3814 | 113,928,600 | +8.45(+0.22%) |
Dec 14, 2004 | 3777 | 3814 | 3775 | 3806 | 109,091,200 | +0.00(+0.00%) |
Dec 13, 2004 | 3777 | 3814 | 3775 | 3806 | 0 | +37.52(+1.00%) |
Dec 11, 2004 | 3768 | 3779 | 3754 | 3768 | 101,576,800 | +20.96(+0.56%) |
Dec 10, 2004 | 3760 | 3786 | 3736 | 3747 | 134,875,008 | -27.58(-0.73%) |
Dec 09, 2004 | 3764 | 3782 | 3755 | 3775 | 82,847,800 | -12.41(-0.33%) |
Dec 08, 2004 | 3771 | 3800 | 3763 | 3787 | 79,917,800 | +20.06(+0.53%) |
Dec 07, 2004 | 3765 | 3771 | 3756 | 3767 | 59,357,600 | +0.00(+0.00%) |
Dec 06, 2004 | 3765 | 3771 | 3756 | 3767 | 0 | -16.12(-0.43%) |
Dec 04, 2004 | 3812 | 3824 | 3772 | 3784 | 113,365,400 | -27.94(-0.73%) |
Dec 03, 2004 | 3808 | 3822 | 3796 | 3811 | 107,974,800 | +14.74(+0.39%) |
Dec 02, 2004 | 3752 | 3806 | 3744 | 3797 | 118,995,600 | +42.96(+1.14%) |