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%) |
Jan 03, 2005 | 10729 | 10729 | 10729 | 10729 | 270,620,000 | -53.60(-0.50%) |
Dec 31, 2004 | 10783 | 10783 | 10783 | 10783 | 141,140,000 | -17.30(-0.16%) |
Dec 30, 2004 | 10800 | 10800 | 10800 | 10800 | 146,210,000 | -28.90(-0.27%) |
Dec 29, 2004 | 10829 | 10829 | 10829 | 10829 | 162,830,000 | -25.30(-0.23%) |
Dec 28, 2004 | 10854 | 10854 | 10854 | 10854 | 169,870,000 | +78.40(+0.73%) |
Dec 27, 2004 | 10776 | 10776 | 10776 | 10776 | 170,140,000 | -51.00(-0.47%) |
Dec 23, 2004 | 10827 | 10827 | 10827 | 10827 | 193,270,000 | +11.20(+0.10%) |
Dec 22, 2004 | 10816 | 10816 | 10816 | 10816 | 252,910,000 | +56.50(+0.53%) |
Dec 21, 2004 | 10759 | 10759 | 10759 | 10759 | 294,880,000 | +97.80(+0.92%) |
Dec 20, 2004 | 10662 | 10662 | 10662 | 10662 | 298,649,984 | +11.70(+0.11%) |
Dec 17, 2004 | 10650 | 10650 | 10650 | 10650 | 619,180,032 | -55.70(-0.52%) |
Dec 16, 2004 | 10706 | 10706 | 10706 | 10706 | 293,600,000 | +14.20(+0.13%) |
Dec 15, 2004 | 10691 | 10691 | 10691 | 10691 | 305,009,984 | +15.00(+0.14%) |
Dec 14, 2004 | 10676 | 10676 | 10676 | 10676 | 303,800,000 | +38.10(+0.36%) |
Dec 13, 2004 | 10638 | 10638 | 10638 | 10638 | 257,530,000 | +95.10(+0.90%) |
Dec 10, 2004 | 10543 | 10543 | 10543 | 10543 | 242,290,000 | -9.60(-0.09%) |
Dec 09, 2004 | 10553 | 10553 | 10553 | 10553 | 278,740,000 | +58.60(+0.56%) |
Dec 08, 2004 | 10494 | 10494 | 10494 | 10494 | 247,020,000 | +53.60(+0.51%) |
Dec 07, 2004 | 10441 | 10441 | 10441 | 10441 | 258,710,000 | -106.50(-1.01%) |
Dec 06, 2004 | 10547 | 10547 | 10547 | 10547 | 218,660,000 | -45.10(-0.43%) |
Dec 03, 2004 | 10592 | 10592 | 10592 | 10592 | 286,270,016 | +7.10(+0.07%) |
Dec 02, 2004 | 10585 | 10585 | 10585 | 10585 | 296,049,984 | -5.10(-0.05%) |
Dec 01, 2004 | 10590 | 10590 | 10590 | 10590 | 307,969,984 | +162.20(+1.56%) |
Nov 30, 2004 | 10428 | 10428 | 10428 | 10428 | 286,900,000 | -47.90(-0.46%) |
Nov 29, 2004 | 10476 | 10476 | 10476 | 10476 | 247,670,000 | -46.30(-0.44%) |
Nov 26, 2004 | 10522 | 10522 | 10522 | 10522 | 91,510,000 | +1.90(+0.02%) |
Nov 24, 2004 | 10520 | 10520 | 10520 | 10520 | 204,070,000 | +27.70(+0.26%) |
Nov 23, 2004 | 10493 | 10493 | 10493 | 10493 | 254,780,000 | +3.20(+0.03%) |
Nov 22, 2004 | 10489 | 10489 | 10489 | 10489 | 240,410,000 | +32.50(+0.31%) |
Nov 19, 2004 | 10457 | 10457 | 10457 | 10457 | 275,340,000 | -115.70(-1.09%) |
Nov 18, 2004 | 10573 | 10573 | 10573 | 10573 | 242,230,000 | +23.00(+0.22%) |
Nov 17, 2004 | 10550 | 10550 | 10550 | 10550 | 295,230,016 | +62.00(+0.59%) |
Nov 16, 2004 | 10488 | 10488 | 10488 | 10488 | 237,060,000 | -62.60(-0.59%) |
Nov 15, 2004 | 10550 | 10550 | 10550 | 10550 | 266,460,000 | +11.20(+0.11%) |
Nov 12, 2004 | 10539 | 10539 | 10539 | 10539 | 322,249,984 | +69.20(+0.66%) |
Nov 11, 2004 | 10470 | 10470 | 10470 | 10470 | 254,080,000 | +84.30(+0.81%) |
Nov 10, 2004 | 10386 | 10386 | 10386 | 10386 | 281,289,984 | -0.90(-0.01%) |
Nov 09, 2004 | 10386 | 10386 | 10386 | 10386 | 248,430,000 | -4.90(-0.05%) |
Nov 08, 2004 | 10391 | 10391 | 10391 | 10391 | 258,040,000 | +3.80(+0.04%) |
Nov 05, 2004 | 10388 | 10388 | 10388 | 10388 | 325,769,984 | +72.70(+0.70%) |
Nov 04, 2004 | 10315 | 10315 | 10315 | 10315 | 365,769,984 | +177.80(+1.75%) |
Nov 03, 2004 | 10137 | 10137 | 10137 | 10137 | 332,790,016 | +101.30(+1.01%) |
Nov 02, 2004 | 10036 | 10036 | 10036 | 10036 | 369,480,000 | -18.70(-0.19%) |
Nov 01, 2004 | 10054 | 10054 | 10054 | 10054 | 267,040,000 | +26.90(+0.27%) |
Oct 29, 2004 | 10028 | 10028 | 10028 | 10028 | 262,950,000 | +23.00(+0.23%) |
Oct 28, 2004 | 10004 | 10004 | 10004 | 10004 | 254,490,000 | +2.50(+0.02%) |
Oct 27, 2004 | 10002 | 10002 | 10002 | 10002 | 256,200,000 | +113.52(+1.15%) |
Oct 26, 2004 | 9888 | 9888 | 9888 | 9888 | 273,769,984 | +138.49(+1.42%) |
Oct 25, 2004 | 9750 | 9750 | 9750 | 9750 | 233,370,000 | -7.82(-0.08%) |
Oct 22, 2004 | 9758 | 9758 | 9758 | 9758 | 258,220,000 | -107.95(-1.09%) |
Oct 21, 2004 | 9866 | 9866 | 9866 | 9866 | 272,049,984 | -21.17(-0.21%) |
Oct 20, 2004 | 9887 | 9887 | 9887 | 9887 | 272,670,016 | -10.69(-0.11%) |
Oct 19, 2004 | 9898 | 9898 | 9898 | 9898 | 264,220,000 | -58.70(-0.59%) |
Oct 18, 2004 | 9956 | 9956 | 9956 | 9956 | 227,840,000 | +22.94(+0.23%) |
Oct 15, 2004 | 9933 | 9933 | 9933 | 9933 | 317,590,016 | +38.93(+0.39%) |
Oct 14, 2004 | 9894 | 9894 | 9894 | 9894 | 268,649,984 | -107.85(-1.08%) |
Oct 13, 2004 | 10002 | 10002 | 10002 | 10002 | 276,800,000 | -74.90(-0.74%) |
Oct 12, 2004 | 10077 | 10077 | 10077 | 10077 | 215,820,000 | -4.80(-0.05%) |
Oct 11, 2004 | 10082 | 10082 | 10082 | 10082 | 157,180,000 | +26.80(+0.27%) |
Oct 08, 2004 | 10055 | 10055 | 10055 | 10055 | 228,590,000 | -70.20(-0.69%) |
Oct 07, 2004 | 10125 | 10125 | 10125 | 10125 | 275,340,000 | -114.50(-1.12%) |
Oct 06, 2004 | 10240 | 10240 | 10240 | 10240 | 232,020,000 | +62.20(+0.61%) |
Oct 05, 2004 | 10178 | 10178 | 10178 | 10178 | 224,410,000 | -38.80(-0.38%) |
Oct 04, 2004 | 10216 | 10216 | 10216 | 10216 | 253,190,000 | +23.90(+0.23%) |
Oct 01, 2004 | 10193 | 10193 | 10193 | 10193 | 267,550,000 | +112.30(+1.11%) |
Sep 30, 2004 | 10080 | 10080 | 10080 | 10080 | 377,129,984 | -55.90(-0.55%) |
Sep 29, 2004 | 10136 | 10136 | 10136 | 10136 | 218,540,000 | +58.80(+0.58%) |
Sep 28, 2004 | 10077 | 10077 | 10077 | 10077 | 232,170,000 | +88.86(+0.89%) |
Sep 27, 2004 | 9989 | 9989 | 9989 | 9989 | 198,710,000 | -58.66(-0.58%) |
Sep 24, 2004 | 10047 | 10047 | 10047 | 10047 | 204,060,000 | +8.30(+0.08%) |
Sep 23, 2004 | 10039 | 10039 | 10039 | 10039 | 222,620,000 | -70.30(-0.70%) |
Sep 22, 2004 | 10109 | 10109 | 10109 | 10109 | 240,390,000 | -135.70(-1.32%) |
Sep 21, 2004 | 10245 | 10245 | 10245 | 10245 | 223,840,000 | +40.00(+0.39%) |
Sep 20, 2004 | 10205 | 10205 | 10205 | 10205 | 222,360,000 | -79.60(-0.77%) |
Sep 17, 2004 | 10284 | 10284 | 10284 | 10284 | 295,880,000 | +40.00(+0.39%) |
Sep 16, 2004 | 10244 | 10244 | 10244 | 10244 | 173,240,000 | +13.10(+0.13%) |
Sep 15, 2004 | 10231 | 10231 | 10231 | 10231 | 203,740,000 | -86.80(-0.84%) |
Sep 14, 2004 | 10318 | 10318 | 10318 | 10318 | 186,180,000 | +3.40(+0.03%) |
Sep 13, 2004 | 10315 | 10315 | 10315 | 10315 | 203,200,000 | +1.70(+0.02%) |
Sep 10, 2004 | 10313 | 10313 | 10313 | 10313 | 217,580,000 | +24.00(+0.23%) |
Sep 09, 2004 | 10289 | 10289 | 10289 | 10289 | 223,160,000 | -24.30(-0.24%) |
Sep 08, 2004 | 10313 | 10313 | 10313 | 10313 | 222,220,000 | -29.40(-0.28%) |
Sep 07, 2004 | 10343 | 10343 | 10343 | 10343 | 204,530,000 | +82.60(+0.81%) |
Sep 03, 2004 | 10260 | 10260 | 10260 | 10260 | 215,670,000 | -30.10(-0.29%) |
Sep 02, 2004 | 10290 | 10290 | 10290 | 10290 | 181,200,000 | +121.80(+1.20%) |
Sep 01, 2004 | 10168 | 10168 | 10168 | 10168 | 171,950,000 | -5.40(-0.05%) |
Aug 31, 2004 | 10174 | 10174 | 10174 | 10174 | 163,580,000 | +51.40(+0.51%) |
Aug 30, 2004 | 10122 | 10122 | 10122 | 10122 | 114,850,000 | -72.50(-0.71%) |
Aug 27, 2004 | 10195 | 10195 | 10195 | 10195 | 114,580,000 | +21.60(+0.21%) |
Aug 26, 2004 | 10173 | 10173 | 10173 | 10173 | 131,960,000 | -8.30(-0.08%) |
Aug 25, 2004 | 10182 | 10182 | 10182 | 10182 | 172,570,000 | +83.10(+0.82%) |
Aug 24, 2004 | 10099 | 10099 | 10099 | 10099 | 143,050,000 | +25.60(+0.25%) |
Aug 23, 2004 | 10073 | 10073 | 10073 | 10073 | 144,500,000 | -37.10(-0.37%) |
Aug 20, 2004 | 10110 | 10110 | 10110 | 10110 | 209,750,000 | +69.30(+0.69%) |
Aug 19, 2004 | 10041 | 10041 | 10041 | 10041 | 162,780,000 | -161.90(-1.59%) |
Jun 01, 2004 | 10187 | 10254 | 10104 | 10203 | 12,380,000 | +14.20(+0.14%) |
May 28, 2004 | 10206 | 10250 | 10137 | 10188 | 11,726,000 | -16.70(-0.16%) |
May 27, 2004 | 10110 | 10268 | 10106 | 10205 | 14,475,000 | +95.30(+0.94%) |
May 26, 2004 | 10117 | 10176 | 10034 | 10110 | 13,694,000 | -7.70(-0.08%) |
May 25, 2004 | 9958 | 10139 | 9895 | 10118 | 15,457,000 | +159.17(+1.60%) |
May 24, 2004 | 9968 | 10085 | 9891 | 9958 | 12,275,000 | -8.31(-0.08%) |
May 21, 2004 | 9939 | 10058 | 9911 | 9967 | 12,586,000 | +29.10(+0.29%) |
May 20, 2004 | 9939 | 10014 | 9868 | 9938 | 12,110,000 | -0.07(-0.00%) |
May 19, 2004 | 9963 | 10125 | 9920 | 9938 | 15,486,000 | -30.80(-0.31%) |
May 18, 2004 | 9907 | 10028 | 9896 | 9969 | 13,530,000 | +61.60(+0.62%) |
May 17, 2004 | 10010 | 10010 | 9827 | 9907 | 14,301,000 | -105.99(-1.06%) |
May 14, 2004 | 10008 | 10097 | 9912 | 10013 | 13,359,000 | +2.20(+0.02%) |
May 13, 2004 | 10044 | 10100 | 9925 | 10011 | 14,111,000 | -34.50(-0.34%) |
May 12, 2004 | 10012 | 10090 | 9822 | 10045 | 16,976,000 | +25.70(+0.26%) |
May 11, 2004 | 9989 | 10093 | 9929 | 10020 | 15,338,000 | +29.48(+0.30%) |
May 10, 2004 | 10116 | 10116 | 9882 | 9990 | 19,184,000 | -127.28(-1.26%) |
May 07, 2004 | 10241 | 10303 | 10087 | 10117 | 16,536,000 | -124.00(-1.21%) |
May 06, 2004 | 10308 | 10332 | 10147 | 10241 | 15,093,000 | -69.70(-0.68%) |
May 05, 2004 | 10317 | 10383 | 10250 | 10311 | 14,690,000 | -6.20(-0.06%) |
May 04, 2004 | 10314 | 10403 | 10232 | 10317 | 16,621,000 | +3.20(+0.03%) |
May 03, 2004 | 10227 | 10366 | 10200 | 10314 | 15,716,000 | +88.40(+0.86%) |
Apr 30, 2004 | 10273 | 10375 | 10198 | 10226 | 16,347,000 | -46.70(-0.45%) |
Apr 29, 2004 | 10339 | 10444 | 10199 | 10272 | 18,590,000 | -70.30(-0.68%) |
Apr 28, 2004 | 10477 | 10480 | 10302 | 10343 | 18,556,000 | -135.60(-1.29%) |
Apr 27, 2004 | 10445 | 10571 | 10410 | 10478 | 15,180,000 | +33.50(+0.32%) |
Apr 26, 2004 | 10473 | 10540 | 10397 | 10445 | 12,906,000 | -28.10(-0.27%) |
Apr 23, 2004 | 10463 | 10544 | 10363 | 10473 | 13,961,000 | +11.60(+0.11%) |
Apr 22, 2004 | 10315 | 10529 | 10256 | 10461 | 18,267,000 | +143.90(+1.39%) |
Apr 21, 2004 | 10312 | 10398 | 10200 | 10317 | 17,381,000 | +2.80(+0.03%) |
Apr 20, 2004 | 10438 | 10531 | 10297 | 10314 | 15,085,000 | -123.30(-1.18%) |
Apr 19, 2004 | 10452 | 10502 | 10352 | 10438 | 11,949,000 | -14.20(-0.14%) |
Apr 16, 2004 | 10398 | 10501 | 10344 | 10452 | 14,878,000 | +54.50(+0.52%) |
Apr 15, 2004 | 10378 | 10481 | 10279 | 10398 | 15,687,000 | +19.50(+0.19%) |
Apr 14, 2004 | 10378 | 10453 | 10259 | 10378 | 15,477,000 | -3.30(-0.03%) |
Apr 13, 2004 | 10516 | 10572 | 10343 | 10381 | 14,232,000 | -134.30(-1.28%) |
Apr 12, 2004 | 10444 | 10559 | 10439 | 10516 | 11,024,000 | +73.60(+0.70%) |
Apr 08, 2004 | 10483 | 10590 | 10384 | 10442 | 11,998,000 | -38.20(-0.36%) |
Apr 07, 2004 | 10569 | 10580 | 10423 | 10480 | 14,588,000 | -90.60(-0.86%) |
Apr 06, 2004 | 10554 | 10596 | 10467 | 10571 | 13,977,000 | +12.40(+0.12%) |
Apr 05, 2004 | 10471 | 10582 | 10423 | 10558 | 14,137,000 | +87.80(+0.84%) |
Apr 02, 2004 | 10375 | 10549 | 10375 | 10471 | 16,292,000 | +97.30(+0.94%) |