Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3075 | 3109 | 3074 | 3107 | 0 | +36.48(+1.19%) |
Feb 26, 2005 | 3062 | 3071 | 3060 | 3070 | 11,028,600 | +21.54(+0.71%) |
Feb 25, 2005 | 3051 | 3057 | 3046 | 3049 | 6,408,800 | -5.04(-0.17%) |
Feb 24, 2005 | 3058 | 3064 | 3042 | 3054 | 6,761,600 | -24.39(-0.79%) |
Feb 23, 2005 | 3090 | 3092 | 3059 | 3078 | 7,203,200 | -15.65(-0.51%) |
Feb 22, 2005 | 3114 | 3116 | 3089 | 3094 | 1,996,000 | +0.00(+0.00%) |
Feb 21, 2005 | 3114 | 3116 | 3089 | 3094 | 0 | -22.08(-0.71%) |
Feb 19, 2005 | 3113 | 3118 | 3105 | 3116 | 6,379,000 | +0.59(+0.02%) |
Feb 18, 2005 | 3120 | 3122 | 3110 | 3115 | 5,292,600 | -6.53(-0.21%) |
Feb 17, 2005 | 3122 | 3129 | 3112 | 3122 | 6,404,600 | -7.23(-0.23%) |
Feb 16, 2005 | 3103 | 3129 | 3099 | 3129 | 7,736,600 | +27.28(+0.88%) |
Feb 15, 2005 | 3107 | 3111 | 3092 | 3102 | 4,754,200 | +0.00(+0.00%) |
Feb 14, 2005 | 3107 | 3111 | 3092 | 3102 | 0 | -10.70(-0.34%) |
Feb 12, 2005 | 3089 | 3112 | 3079 | 3112 | 6,036,400 | +34.58(+1.12%) |
Feb 11, 2005 | 3083 | 3088 | 3078 | 3078 | 5,940,800 | -7.44(-0.24%) |
Feb 10, 2005 | 3086 | 3089 | 3080 | 3085 | 7,591,200 | +3.67(+0.12%) |
Feb 09, 2005 | 3076 | 3086 | 3072 | 3081 | 6,862,200 | +7.94(+0.26%) |
Feb 08, 2005 | 3077 | 3082 | 3068 | 3074 | 7,247,000 | +0.00(+0.00%) |
Feb 07, 2005 | 3077 | 3082 | 3068 | 3074 | 0 | +6.39(+0.21%) |
Feb 05, 2005 | 3046 | 3067 | 3045 | 3067 | 7,523,800 | +23.65(+0.78%) |
Feb 04, 2005 | 3031 | 3047 | 3025 | 3043 | 9,025,800 | +16.08(+0.53%) |
Feb 03, 2005 | 3012 | 3029 | 3008 | 3027 | 9,556,600 | +16.83(+0.56%) |
Feb 02, 2005 | 3004 | 3011 | 2995 | 3011 | 9,413,400 | +12.97(+0.43%) |
Feb 01, 2005 | 2988 | 3000 | 2985 | 2998 | 9,682,400 | +0.00(+0.00%) |
Jan 31, 2005 | 2988 | 3000 | 2985 | 2998 | 0 | +12.29(+0.41%) |
Jan 29, 2005 | 3004 | 3011 | 2983 | 2985 | 11,087,400 | -20.10(-0.67%) |
Jan 28, 2005 | 3013 | 3013 | 2989 | 3005 | 6,841,600 | -3.17(-0.11%) |
Jan 27, 2005 | 2989 | 3009 | 2989 | 3009 | 7,906,400 | +8.25(+0.27%) |
Jan 26, 2005 | 2965 | 3000 | 2963 | 3000 | 7,434,200 | +29.10(+0.98%) |
Jan 25, 2005 | 2971 | 2974 | 2958 | 2971 | 6,065,600 | +0.00(+0.00%) |
Jan 24, 2005 | 2971 | 2974 | 2958 | 2971 | 0 | -7.95(-0.27%) |
Jan 22, 2005 | 2963 | 2979 | 2961 | 2979 | 6,988,200 | +16.78(+0.57%) |
Jan 21, 2005 | 2964 | 2969 | 2949 | 2962 | 711,400 | -4.89(-0.16%) |
Jan 20, 2005 | 2973 | 2985 | 2965 | 2967 | 7,364,600 | -2.20(-0.07%) |
Jan 19, 2005 | 2971 | 2971 | 2954 | 2969 | 5,381,400 | -5.28(-0.18%) |
Jan 18, 2005 | 2967 | 2975 | 2962 | 2975 | 5,380,800 | +0.00(+0.00%) |
Jan 17, 2005 | 2967 | 2975 | 2962 | 2975 | 0 | +15.98(+0.54%) |
Jan 15, 2005 | 2954 | 2962 | 2943 | 2959 | 9,170,400 | -0.93(-0.03%) |
Jan 14, 2005 | 2975 | 2976 | 2952 | 2960 | 7,094,800 | -14.20(-0.48%) |
Jan 13, 2005 | 2985 | 2987 | 2967 | 2974 | 6,579,200 | -6.31(-0.21%) |
Jan 12, 2005 | 3014 | 3014 | 2980 | 2980 | 6,632,600 | -21.01(-0.70%) |
Jan 11, 2005 | 3007 | 3010 | 2996 | 3001 | 5,649,400 | +0.00(+0.00%) |
Jan 10, 2005 | 3007 | 3010 | 2996 | 3001 | 0 | -1.41(-0.05%) |
Jan 08, 2005 | 3000 | 3013 | 2996 | 3003 | 8,510,400 | +10.22(+0.34%) |
Jan 07, 2005 | 2978 | 2999 | 2975 | 2992 | 7,060,800 | +20.64(+0.69%) |
Jan 06, 2005 | 2975 | 2986 | 2971 | 2972 | 8,188,200 | -15.30(-0.51%) |
Jan 05, 2005 | 2969 | 2995 | 2966 | 2987 | 7,860,600 | +17.73(+0.60%) |
Jan 04, 2005 | 2936 | 2972 | 2935 | 2969 | 4,662,800 | +0.00(+0.00%) |
Jan 03, 2005 | 2936 | 2972 | 2935 | 2969 | 0 | +36.74(+1.25%) |
Jan 01, 2005 | 2937 | 2937 | 2928 | 2933 | 1,308,600 | -1.10(-0.04%) |
Dec 31, 2004 | 2935 | 2936 | 2928 | 2934 | 2,077,600 | +0.38(+0.01%) |
Dec 30, 2004 | 2938 | 2942 | 2929 | 2933 | 2,993,600 | -4.96(-0.17%) |
Dec 29, 2004 | 2939 | 2944 | 2930 | 2938 | 3,197,000 | -5.47(-0.19%) |
Dec 28, 2004 | 2936 | 2946 | 2935 | 2944 | 3,031,800 | +0.00(+0.00%) |
Dec 27, 2004 | 2936 | 2946 | 2935 | 2944 | 0 | +3.39(+0.12%) |
Dec 25, 2004 | 2942 | 2950 | 2938 | 2940 | 1,756,200 | -4.47(-0.15%) |
Dec 24, 2004 | 2954 | 2957 | 2937 | 2945 | 8,887,000 | -5.25(-0.18%) |
Dec 23, 2004 | 2934 | 2956 | 2932 | 2950 | 6,329,800 | +18.62(+0.64%) |
Dec 22, 2004 | 2920 | 2931 | 2907 | 2931 | 5,970,200 | +9.18(+0.31%) |
Dec 21, 2004 | 2912 | 2928 | 2912 | 2922 | 7,157,400 | +0.00(+0.00%) |
Dec 20, 2004 | 2912 | 2928 | 2912 | 2922 | 0 | +6.99(+0.24%) |
Dec 18, 2004 | 2937 | 2937 | 2914 | 2915 | 9,539,200 | -18.29(-0.62%) |
Dec 17, 2004 | 2928 | 2938 | 2924 | 2934 | 7,499,800 | +6.24(+0.21%) |
Dec 16, 2004 | 2926 | 2932 | 2923 | 2927 | 7,335,600 | +0.97(+0.03%) |
Dec 15, 2004 | 2926 | 2928 | 2920 | 2926 | 5,367,400 | +4.41(+0.15%) |
Dec 14, 2004 | 2900 | 2922 | 2897 | 2922 | 5,825,600 | +0.00(+0.00%) |
Dec 13, 2004 | 2900 | 2922 | 2897 | 2922 | 0 | +20.98(+0.72%) |
Dec 11, 2004 | 2903 | 2906 | 2891 | 2901 | 7,537,000 | +3.05(+0.11%) |
Dec 10, 2004 | 2902 | 2909 | 2887 | 2898 | 5,475,600 | -8.44(-0.29%) |
Dec 09, 2004 | 2899 | 2915 | 2897 | 2906 | 7,335,000 | -4.81(-0.17%) |
Dec 08, 2004 | 2892 | 2918 | 2892 | 2911 | 6,273,800 | +16.59(+0.57%) |
Dec 07, 2004 | 2884 | 2898 | 2874 | 2895 | 4,762,200 | +0.00(+0.00%) |
Dec 06, 2004 | 2884 | 2898 | 2874 | 2895 | 0 | -0.45(-0.02%) |
Dec 04, 2004 | 2905 | 2910 | 2887 | 2895 | 5,615,400 | -10.39(-0.36%) |
Dec 03, 2004 | 2888 | 2908 | 2887 | 2905 | 6,968,000 | +19.47(+0.67%) |
Dec 02, 2004 | 2852 | 2886 | 2848 | 2886 | 7,765,000 | +35.03(+1.23%) |