Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3966 | 3966 | 3930 | 3943 | 0 | -32.20(-0.81%) |
Apr 28, 2005 | 3980 | 3983 | 3967 | 3975 | 0 | -12.20(-0.31%) |
Apr 27, 2005 | 3990 | 3993 | 3969 | 3988 | 0 | -11.60(-0.29%) |
Apr 26, 2005 | 4011 | 4021 | 3989 | 3999 | 0 | -10.50(-0.26%) |
Apr 25, 2005 | 4010 | 4010 | 4010 | 4010 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 3996 | 4024 | 3996 | 4010 | 0 | +21.00(+0.53%) |
Apr 21, 2005 | 3994 | 3994 | 3966 | 3989 | 0 | -13.30(-0.33%) |
Apr 20, 2005 | 4004 | 4032 | 3993 | 4002 | 0 | +5.50(+0.14%) |
Apr 19, 2005 | 3944 | 3996 | 3944 | 3996 | 0 | +59.90(+1.52%) |
Apr 18, 2005 | 3981 | 3981 | 3935 | 3936 | 0 | -56.90(-1.42%) |
Apr 15, 2005 | 4050 | 4050 | 3990 | 3993 | 0 | -69.90(-1.72%) |
Apr 14, 2005 | 4112 | 4112 | 4060 | 4063 | 0 | -51.70(-1.26%) |
Apr 13, 2005 | 4124 | 4139 | 4110 | 4115 | 0 | -8.40(-0.20%) |
Apr 12, 2005 | 4114 | 4123 | 4112 | 4123 | 0 | +7.60(+0.18%) |
Apr 11, 2005 | 4145 | 4145 | 4112 | 4116 | 0 | -32.70(-0.79%) |
Apr 08, 2005 | 4120 | 4148 | 4120 | 4148 | 0 | +36.10(+0.88%) |
Apr 07, 2005 | 4110 | 4120 | 4103 | 4112 | 0 | +6.20(+0.15%) |
Apr 06, 2005 | 4118 | 4138 | 4098 | 4106 | 0 | -11.00(-0.27%) |
Apr 05, 2005 | 4110 | 4117 | 4102 | 4117 | 0 | +8.00(+0.19%) |
Apr 04, 2005 | 4127 | 4127 | 4103 | 4109 | 0 | -17.20(-0.42%) |
Apr 01, 2005 | 4108 | 4129 | 4107 | 4126 | 0 | +25.80(+0.63%) |
Mar 31, 2005 | 4089 | 4114 | 4089 | 4101 | 0 | +17.00(+0.42%) |
Mar 30, 2005 | 4083 | 4095 | 4052 | 4084 | 0 | -8.30(-0.20%) |
Mar 29, 2005 | 4130 | 4144 | 4086 | 4092 | 0 | -39.70(-0.96%) |
Mar 28, 2005 | 4132 | 4132 | 4132 | 4132 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 4158 | 4163 | 4121 | 4132 | 0 | -33.00(-0.79%) |
Mar 23, 2005 | 4219 | 4219 | 4165 | 4165 | 0 | -60.90(-1.44%) |
Mar 22, 2005 | 4256 | 4256 | 4224 | 4226 | 0 | -30.30(-0.71%) |
Mar 21, 2005 | 4238 | 4256 | 4238 | 4256 | 0 | +19.00(+0.45%) |
Mar 18, 2005 | 4223 | 4242 | 4222 | 4237 | 0 | +19.50(+0.46%) |
Mar 17, 2005 | 4230 | 4233 | 4210 | 4217 | 0 | -12.60(-0.30%) |
Mar 16, 2005 | 4210 | 4237 | 4210 | 4230 | 0 | +19.00(+0.45%) |
Mar 15, 2005 | 4219 | 4230 | 4210 | 4211 | 0 | -7.70(-0.18%) |
Mar 14, 2005 | 4192 | 4220 | 4185 | 4219 | 0 | +26.10(+0.62%) |
Mar 11, 2005 | 4199 | 4199 | 4184 | 4192 | 0 | -6.70(-0.16%) |
Mar 10, 2005 | 4217 | 4218 | 4196 | 4199 | 0 | -23.80(-0.56%) |
Mar 09, 2005 | 4224 | 4235 | 4216 | 4223 | 0 | -0.30(-0.01%) |
Mar 08, 2005 | 4213 | 4226 | 4213 | 4223 | 0 | +4.70(+0.11%) |
Mar 07, 2005 | 4208 | 4227 | 4207 | 4219 | 0 | +16.70(+0.40%) |
Mar 04, 2005 | 4186 | 4210 | 4186 | 4202 | 0 | +16.10(+0.38%) |
Mar 03, 2005 | 4171 | 4198 | 4166 | 4186 | 0 | +13.60(+0.33%) |
Mar 02, 2005 | 4159 | 4181 | 4159 | 4172 | 0 | +7.90(+0.19%) |
Mar 01, 2005 | 4157 | 4164 | 4140 | 4164 | 0 | +7.80(+0.19%) |
Feb 28, 2005 | 4119 | 4159 | 4119 | 4156 | 0 | +40.10(+0.97%) |
Feb 25, 2005 | 4093 | 4121 | 4092 | 4116 | 0 | +29.70(+0.73%) |
Feb 24, 2005 | 4103 | 4121 | 4087 | 4087 | 0 | -16.60(-0.40%) |
Feb 23, 2005 | 4136 | 4136 | 4102 | 4103 | 0 | -35.10(-0.85%) |
Feb 22, 2005 | 4155 | 4160 | 4134 | 4138 | 0 | -15.20(-0.37%) |
Feb 21, 2005 | 4157 | 4159 | 4153 | 4154 | 0 | +1.80(+0.04%) |
Feb 18, 2005 | 4153 | 4156 | 4142 | 4152 | 0 | -3.20(-0.08%) |
Feb 17, 2005 | 4148 | 4160 | 4141 | 4155 | 0 | +12.20(+0.29%) |
Feb 16, 2005 | 4146 | 4159 | 4138 | 4143 | 0 | +6.50(+0.16%) |
Feb 15, 2005 | 4143 | 4150 | 4133 | 4136 | 0 | -6.70(-0.16%) |
Feb 14, 2005 | 4166 | 4178 | 4136 | 4143 | 0 | -17.80(-0.43%) |
Feb 11, 2005 | 4162 | 4170 | 4158 | 4161 | 0 | +0.80(+0.02%) |
Feb 10, 2005 | 4162 | 4164 | 4148 | 4160 | 0 | -3.20(-0.08%) |
Feb 09, 2005 | 4173 | 4180 | 4158 | 4163 | 0 | -9.10(-0.22%) |
Feb 08, 2005 | 4184 | 4184 | 4164 | 4172 | 0 | -10.60(-0.25%) |
Feb 07, 2005 | 4160 | 4189 | 4160 | 4183 | 0 | +26.70(+0.64%) |
Feb 04, 2005 | 4143 | 4160 | 4138 | 4156 | 0 | +9.90(+0.24%) |
Feb 03, 2005 | 4143 | 4154 | 4142 | 4146 | 0 | +5.10(+0.12%) |
Feb 02, 2005 | 4136 | 4146 | 4135 | 4141 | 0 | +14.00(+0.34%) |