Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2005 | 10552 | 10552 | 10552 | 10552 | 283,800,000 | +62.00(+0.59%) |
Jan 31, 2005 | 10490 | 10490 | 10490 | 10490 | 298,060,000 | +62.70(+0.60%) |
Jan 28, 2005 | 10427 | 10427 | 10427 | 10427 | 358,720,000 | -40.20(-0.38%) |
Jan 27, 2005 | 10467 | 10467 | 10467 | 10467 | 269,689,984 | -31.20(-0.30%) |
Jan 26, 2005 | 10499 | 10499 | 10499 | 10499 | 247,140,000 | +37.00(+0.35%) |
Jan 25, 2005 | 10462 | 10462 | 10462 | 10462 | 260,720,000 | +93.00(+0.90%) |
Jan 24, 2005 | 10369 | 10369 | 10369 | 10369 | 259,170,000 | -24.40(-0.23%) |
Jan 21, 2005 | 10393 | 10393 | 10393 | 10393 | 275,680,000 | -78.50(-0.75%) |
Jan 20, 2005 | 10472 | 10472 | 10472 | 10472 | 242,810,000 | -68.50(-0.65%) |
Jan 19, 2005 | 10540 | 10540 | 10540 | 10540 | 242,250,000 | -88.80(-0.84%) |
Jan 18, 2005 | 10629 | 10629 | 10629 | 10629 | 267,680,000 | +70.80(+0.67%) |
Jan 14, 2005 | 10558 | 10558 | 10558 | 10558 | 223,070,000 | +52.20(+0.50%) |
Jan 13, 2005 | 10506 | 10506 | 10506 | 10506 | 271,180,000 | -112.00(-1.05%) |
Jan 12, 2005 | 10618 | 10618 | 10618 | 10618 | 293,140,000 | +61.60(+0.58%) |
Jan 11, 2005 | 10556 | 10556 | 10556 | 10556 | 292,049,984 | -64.80(-0.61%) |
Jan 10, 2005 | 10621 | 10621 | 10621 | 10621 | 279,500,000 | +17.00(+0.16%) |
Jan 07, 2005 | 10604 | 10604 | 10604 | 10604 | 283,769,984 | -18.90(-0.18%) |
Jan 06, 2005 | 10623 | 10623 | 10623 | 10623 | 232,850,000 | +25.10(+0.24%) |
Jan 05, 2005 | 10598 | 10598 | 10598 | 10598 | 263,550,000 | -33.00(-0.31%) |
Jan 04, 2005 | 10631 | 10631 | 10631 | 10631 | 293,280,000 | -98.60(-0.92%) |