Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6208 | 6208 | 6208 | 6208 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 6195 | 6234 | 6192 | 6208 | 0 | +79.49(+1.30%) |
Feb 24, 2005 | 6124 | 6172 | 6110 | 6128 | 0 | +6.82(+0.11%) |
Feb 23, 2005 | 6082 | 6129 | 6049 | 6122 | 0 | +14.35(+0.23%) |
Feb 22, 2005 | 6156 | 6161 | 6106 | 6107 | 0 | -35.61(-0.58%) |
Feb 21, 2005 | 6146 | 6172 | 6133 | 6143 | 0 | +27.35(+0.45%) |
Feb 18, 2005 | 6072 | 6129 | 6063 | 6115 | 0 | +43.27(+0.71%) |
Feb 17, 2005 | 6119 | 6140 | 6072 | 6072 | 0 | -71.33(-1.16%) |
Feb 16, 2005 | 6135 | 6159 | 6086 | 6143 | 0 | +21.10(+0.34%) |
Feb 15, 2005 | 6122 | 6142 | 6106 | 6122 | 0 | +9.99(+0.16%) |
Feb 14, 2005 | 6130 | 6149 | 6089 | 6112 | 0 | +77.80(+1.29%) |
Feb 11, 2005 | 6035 | 6035 | 6035 | 6035 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 6035 | 6035 | 6035 | 6035 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 6035 | 6035 | 6035 | 6035 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 6035 | 6035 | 6035 | 6035 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 6035 | 6035 | 6035 | 6035 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 6029 | 6044 | 6006 | 6035 | 3,194,800 | +0.00(+0.00%) |
Feb 03, 2005 | 6029 | 6044 | 6006 | 6035 | 0 | +15.91(+0.26%) |
Feb 02, 2005 | 6016 | 6065 | 6011 | 6019 | 0 | +37.15(+0.62%) |
Feb 01, 2005 | 6016 | 6016 | 5980 | 5982 | 0 | -12.69(-0.21%) |
Jan 31, 2005 | 5905 | 6002 | 5900 | 5994 | 0 | +114.30(+1.94%) |
Jan 28, 2005 | 5846 | 5903 | 5836 | 5880 | 0 | +37.17(+0.64%) |
Jan 27, 2005 | 5849 | 5860 | 5821 | 5843 | 0 | +7.39(+0.13%) |
Jan 26, 2005 | 5815 | 5847 | 5810 | 5835 | 0 | +52.62(+0.91%) |
Jan 25, 2005 | 5759 | 5797 | 5735 | 5783 | 0 | +11.27(+0.20%) |
Jan 24, 2005 | 5860 | 5863 | 5764 | 5771 | 0 | -77.43(-1.32%) |
Jan 21, 2005 | 5877 | 5899 | 5847 | 5849 | 0 | -39.19(-0.67%) |
Jan 20, 2005 | 5836 | 5918 | 5836 | 5888 | 0 | -7.25(-0.12%) |
Jan 19, 2005 | 5953 | 5962 | 5895 | 5895 | 0 | -38.22(-0.64%) |
Jan 18, 2005 | 5964 | 5964 | 5927 | 5934 | 0 | -11.70(-0.20%) |
Jan 17, 2005 | 5956 | 5969 | 5940 | 5945 | 0 | +55.75(+0.95%) |
Jan 14, 2005 | 5832 | 5895 | 5813 | 5890 | 0 | +35.58(+0.61%) |
Jan 13, 2005 | 5900 | 5922 | 5828 | 5854 | 0 | -25.14(-0.43%) |
Jan 12, 2005 | 5958 | 5978 | 5878 | 5879 | 0 | -96.58(-1.62%) |
Jan 11, 2005 | 5948 | 5993 | 5942 | 5976 | 0 | +32.81(+0.55%) |
Jan 10, 2005 | 5950 | 5963 | 5929 | 5943 | 0 | +6.86(+0.12%) |
Jan 07, 2005 | 5991 | 6007 | 5935 | 5936 | 0 | -46.13(-0.77%) |
Jan 06, 2005 | 5989 | 6003 | 5972 | 5982 | 0 | -6.25(-0.10%) |
Jan 05, 2005 | 5999 | 6030 | 5988 | 5988 | 0 | -72.09(-1.19%) |
Jan 04, 2005 | 6118 | 6129 | 6053 | 6060 | 0 | -82.66(-1.35%) |
Jan 03, 2005 | 6166 | 6183 | 6129 | 6143 | 0 | +3.43(+0.06%) |
Dec 31, 2004 | 6119 | 6161 | 6078 | 6140 | 0 | +38.83(+0.64%) |
Dec 30, 2004 | 6110 | 6118 | 6087 | 6101 | 0 | +12.37(+0.20%) |
Dec 29, 2004 | 6038 | 6103 | 6038 | 6088 | 0 | +87.92(+1.47%) |
Dec 28, 2004 | 5980 | 6021 | 5980 | 6001 | 0 | +14.63(+0.24%) |
Dec 27, 2004 | 6018 | 6018 | 5973 | 5986 | 0 | -33.48(-0.56%) |
Dec 24, 2004 | 5990 | 6038 | 5990 | 6019 | 0 | +21.75(+0.36%) |
Dec 23, 2004 | 6003 | 6011 | 5966 | 5998 | 0 | -3.85(-0.06%) |
Dec 22, 2004 | 6009 | 6044 | 6002 | 6002 | 0 | +13.67(+0.23%) |
Dec 21, 2004 | 5982 | 6001 | 5976 | 5988 | 0 | +1.91(+0.03%) |
Dec 20, 2004 | 5913 | 5986 | 5910 | 5986 | 0 | -23.38(-0.39%) |
Dec 17, 2004 | 6020 | 6029 | 6002 | 6009 | 0 | -9.91(-0.16%) |
Dec 16, 2004 | 6007 | 6025 | 5991 | 6019 | 0 | +16.65(+0.28%) |
Dec 15, 2004 | 5931 | 6011 | 5913 | 6003 | 0 | +92.93(+1.57%) |
Dec 14, 2004 | 5908 | 5910 | 5873 | 5910 | 0 | +30.76(+0.52%) |
Dec 13, 2004 | 5901 | 5979 | 5818 | 5879 | 0 | -32.74(-0.55%) |
Dec 10, 2004 | 5906 | 5912 | 5869 | 5912 | 0 | -2.34(-0.04%) |
Dec 09, 2004 | 5895 | 5924 | 5887 | 5914 | 0 | +21.46(+0.36%) |
Dec 08, 2004 | 5909 | 5909 | 5880 | 5893 | 0 | -32.77(-0.55%) |
Dec 07, 2004 | 5908 | 5928 | 5886 | 5925 | 0 | +6.11(+0.10%) |
Dec 06, 2004 | 5864 | 5923 | 5858 | 5919 | 0 | +25.90(+0.44%) |
Dec 03, 2004 | 5870 | 5893 | 5851 | 5893 | 0 | +25.32(+0.43%) |
Dec 02, 2004 | 5862 | 5868 | 5827 | 5868 | 0 | +69.33(+1.20%) |