Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10192 | 10192 | 10192 | 10192 | 303,790,016 | +122.10(+1.21%) |
Apr 28, 2005 | 10070 | 10070 | 10070 | 10070 | 279,300,000 | -128.40(-1.26%) |
Apr 27, 2005 | 10199 | 10199 | 10199 | 10199 | 248,390,000 | +47.70(+0.47%) |
Apr 26, 2005 | 10151 | 10151 | 10151 | 10151 | 255,270,000 | -91.40(-0.89%) |
Apr 25, 2005 | 10242 | 10242 | 10242 | 10242 | 231,210,000 | +84.80(+0.83%) |
Apr 22, 2005 | 10158 | 10158 | 10158 | 10158 | 273,540,000 | -60.90(-0.60%) |
Apr 21, 2005 | 10219 | 10219 | 10219 | 10219 | 287,550,016 | +206.20(+2.06%) |
Apr 20, 2005 | 10012 | 10012 | 10012 | 10012 | 323,910,016 | -115.00(-1.14%) |
Apr 19, 2005 | 10127 | 10127 | 10127 | 10127 | 285,960,000 | +56.20(+0.56%) |
Apr 18, 2005 | 10071 | 10071 | 10071 | 10071 | 301,220,000 | -16.30(-0.16%) |
Apr 15, 2005 | 10088 | 10088 | 10088 | 10088 | 417,360,000 | -191.30(-1.86%) |
Apr 14, 2005 | 10279 | 10279 | 10279 | 10279 | 303,780,000 | -125.10(-1.20%) |
Apr 13, 2005 | 10404 | 10404 | 10404 | 10404 | 274,849,984 | -104.10(-0.99%) |
Apr 12, 2005 | 10508 | 10508 | 10508 | 10508 | 267,070,000 | +59.40(+0.57%) |
Apr 11, 2005 | 10449 | 10449 | 10449 | 10449 | 192,720,000 | -12.70(-0.12%) |
Apr 08, 2005 | 10461 | 10461 | 10461 | 10461 | 201,110,000 | -85.00(-0.81%) |
Apr 07, 2005 | 10546 | 10546 | 10546 | 10546 | 283,340,000 | +60.30(+0.58%) |
Apr 06, 2005 | 10486 | 10486 | 10486 | 10486 | 237,570,000 | +27.50(+0.26%) |
Apr 05, 2005 | 10458 | 10458 | 10458 | 10458 | 271,689,984 | +37.40(+0.36%) |
Apr 04, 2005 | 10421 | 10421 | 10421 | 10421 | 293,800,000 | +16.80(+0.16%) |
Apr 01, 2005 | 10404 | 10404 | 10404 | 10404 | 318,809,984 | -99.50(-0.95%) |
Mar 31, 2005 | 10504 | 10504 | 10504 | 10504 | 259,250,000 | -37.10(-0.35%) |
Mar 30, 2005 | 10541 | 10541 | 10541 | 10541 | 276,060,000 | +135.20(+1.30%) |
Mar 29, 2005 | 10406 | 10406 | 10406 | 10406 | 301,969,984 | -79.90(-0.76%) |
Mar 28, 2005 | 10486 | 10486 | 10486 | 10486 | 213,820,000 | +42.70(+0.41%) |
Mar 24, 2005 | 10443 | 10443 | 10443 | 10443 | 238,110,000 | -13.10(-0.13%) |
Mar 23, 2005 | 10456 | 10456 | 10456 | 10456 | 327,489,984 | -14.50(-0.14%) |
Mar 22, 2005 | 10470 | 10470 | 10470 | 10470 | 308,689,984 | -94.90(-0.90%) |
Mar 21, 2005 | 10565 | 10565 | 10565 | 10565 | 254,560,000 | -64.30(-0.60%) |
Mar 18, 2005 | 10630 | 10630 | 10630 | 10630 | 531,670,016 | +3.30(+0.03%) |
Mar 17, 2005 | 10626 | 10626 | 10626 | 10626 | 228,160,000 | -6.70(-0.06%) |
Mar 16, 2005 | 10633 | 10633 | 10633 | 10633 | 278,620,000 | -112.00(-1.04%) |
Mar 15, 2005 | 10745 | 10745 | 10745 | 10745 | 237,710,000 | -59.40(-0.55%) |
Mar 14, 2005 | 10804 | 10804 | 10804 | 10804 | 237,050,000 | +30.10(+0.28%) |
Mar 11, 2005 | 10774 | 10774 | 10774 | 10774 | 243,050,000 | -77.10(-0.71%) |
Mar 10, 2005 | 10852 | 10852 | 10852 | 10852 | 224,040,000 | +45.90(+0.42%) |
Mar 09, 2005 | 10806 | 10806 | 10806 | 10806 | 267,970,000 | -107.00(-0.98%) |
Mar 08, 2005 | 10913 | 10913 | 10913 | 10913 | 205,970,000 | -24.30(-0.22%) |
Mar 07, 2005 | 10937 | 10937 | 10937 | 10937 | 229,120,000 | -3.70(-0.03%) |
Mar 04, 2005 | 10941 | 10941 | 10941 | 10941 | 240,210,000 | +107.60(+0.99%) |
Mar 03, 2005 | 10833 | 10833 | 10833 | 10833 | 233,480,000 | +21.00(+0.19%) |
Mar 02, 2005 | 10812 | 10812 | 10812 | 10812 | 235,950,000 | -18.00(-0.17%) |
Mar 01, 2005 | 10830 | 10830 | 10830 | 10830 | 247,210,000 | +63.80(+0.59%) |
Feb 28, 2005 | 10766 | 10766 | 10766 | 10766 | 288,160,000 | -75.40(-0.70%) |
Feb 25, 2005 | 10842 | 10842 | 10842 | 10842 | 247,140,000 | +92.80(+0.86%) |
Feb 24, 2005 | 10749 | 10749 | 10749 | 10749 | 257,340,000 | +75.00(+0.70%) |
Feb 23, 2005 | 10674 | 10674 | 10674 | 10674 | 268,489,984 | +62.60(+0.59%) |
Feb 22, 2005 | 10611 | 10611 | 10611 | 10611 | 340,910,016 | -174.00(-1.61%) |
Feb 18, 2005 | 10785 | 10785 | 10785 | 10785 | 335,660,000 | +30.90(+0.29%) |
Feb 17, 2005 | 10754 | 10754 | 10754 | 10754 | 257,860,000 | -80.60(-0.74%) |
Feb 16, 2005 | 10835 | 10835 | 10835 | 10835 | 256,940,000 | -2.40(-0.02%) |
Feb 15, 2005 | 10837 | 10837 | 10837 | 10837 | 241,500,000 | +46.20(+0.43%) |
Feb 14, 2005 | 10791 | 10791 | 10791 | 10791 | 215,370,000 | -4.90(-0.05%) |
Feb 11, 2005 | 10796 | 10796 | 10796 | 10796 | 263,370,000 | +46.40(+0.43%) |
Feb 10, 2005 | 10750 | 10750 | 10750 | 10750 | 254,150,000 | +85.50(+0.80%) |
Feb 09, 2005 | 10664 | 10664 | 10664 | 10664 | 310,030,016 | -60.50(-0.56%) |
Feb 08, 2005 | 10725 | 10725 | 10725 | 10725 | 244,710,000 | +8.80(+0.08%) |
Feb 07, 2005 | 10716 | 10716 | 10716 | 10716 | 218,040,000 | -0.30(-0.00%) |
Feb 04, 2005 | 10716 | 10716 | 10716 | 10716 | 246,270,000 | +123.00(+1.16%) |
Feb 03, 2005 | 10593 | 10593 | 10593 | 10593 | 229,000,000 | -3.70(-0.03%) |
Feb 02, 2005 | 10597 | 10597 | 10597 | 10597 | 279,860,000 | +44.90(+0.43%) |