Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2577 | 2577 | 2549 | 2566 | 5,218,200 | -11.08(-0.43%) |
Apr 28, 2005 | 2591 | 2610 | 2569 | 2577 | 2,564,600 | -14.28(-0.55%) |
Apr 27, 2005 | 2652 | 2655 | 2591 | 2591 | 3,819,200 | -60.47(-2.28%) |
Apr 26, 2005 | 2644 | 2660 | 2644 | 2652 | 3,373,400 | +7.37(+0.28%) |
Apr 25, 2005 | 2633 | 2650 | 2630 | 2644 | 2,209,600 | +10.57(+0.40%) |
Apr 22, 2005 | 2614 | 2648 | 2614 | 2634 | 2,463,400 | +19.73(+0.75%) |
Apr 21, 2005 | 2609 | 2644 | 2604 | 2614 | 2,557,400 | +1.67(+0.06%) |
Apr 20, 2005 | 2588 | 2632 | 2588 | 2612 | 2,054,200 | +25.84(+1.00%) |
Apr 19, 2005 | 2581 | 2604 | 2580 | 2587 | 2,423,400 | +9.68(+0.38%) |
Apr 18, 2005 | 2657 | 2657 | 2563 | 2577 | 3,568,200 | -82.42(-3.10%) |
Apr 15, 2005 | 2705 | 2705 | 2656 | 2659 | 2,489,600 | -45.94(-1.70%) |
Apr 14, 2005 | 2730 | 2730 | 2705 | 2705 | 2,381,200 | -25.00(-0.92%) |
Apr 13, 2005 | 2713 | 2730 | 2704 | 2730 | 2,248,600 | +18.88(+0.70%) |
Apr 12, 2005 | 2707 | 2714 | 2694 | 2711 | 2,449,200 | +4.75(+0.18%) |
Apr 11, 2005 | 2711 | 2718 | 2694 | 2707 | 1,933,800 | -4.41(-0.16%) |
Apr 08, 2005 | 2701 | 2718 | 2697 | 2711 | 1,636,800 | +10.31(+0.38%) |
Apr 07, 2005 | 2706 | 2713 | 2692 | 2701 | 2,403,000 | -4.70(-0.17%) |
Apr 06, 2005 | 2700 | 2714 | 2700 | 2706 | 1,883,400 | +5.33(+0.20%) |
Apr 05, 2005 | 2677 | 2703 | 2671 | 2700 | 1,966,800 | +22.49(+0.84%) |
Apr 04, 2005 | 2671 | 2678 | 2671 | 2678 | 2,136,000 | +6.64(+0.25%) |
Apr 02, 2005 | 2636 | 2671 | 2636 | 2671 | 2,474,800 | +38.14(+1.45%) |
Apr 01, 2005 | 2636 | 2649 | 2627 | 2633 | 3,601,600 | -2.67(-0.10%) |
Mar 31, 2005 | 2637 | 2640 | 2627 | 2636 | 2,318,000 | -0.41(-0.02%) |
Mar 30, 2005 | 2615 | 2637 | 2605 | 2636 | 3,127,400 | +0.00(+0.00%) |
Mar 29, 2005 | 2615 | 2637 | 2605 | 2636 | 0 | +20.54(+0.79%) |
Mar 28, 2005 | 2615 | 2615 | 2615 | 2615 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 2605 | 2625 | 2594 | 2615 | 2,382,000 | +9.96(+0.38%) |
Mar 24, 2005 | 2638 | 2638 | 2584 | 2605 | 3,033,200 | -32.32(-1.23%) |
Mar 23, 2005 | 2611 | 2639 | 2582 | 2638 | 3,546,200 | +27.28(+1.05%) |
Mar 22, 2005 | 2641 | 2663 | 2598 | 2611 | 3,449,600 | +0.00(+0.00%) |
Mar 21, 2005 | 2641 | 2663 | 2598 | 2611 | 0 | -30.13(-1.14%) |
Mar 19, 2005 | 2655 | 2673 | 2641 | 2641 | 4,189,400 | -14.92(-0.56%) |
Mar 18, 2005 | 2684 | 2687 | 2650 | 2656 | 2,800,600 | -26.30(-0.98%) |
Mar 17, 2005 | 2724 | 2729 | 2680 | 2682 | 4,050,200 | -41.83(-1.54%) |
Mar 16, 2005 | 2718 | 2732 | 2704 | 2724 | 2,212,400 | +5.24(+0.19%) |
Mar 15, 2005 | 2714 | 2738 | 2697 | 2718 | 1,937,000 | +0.00(+0.00%) |
Mar 14, 2005 | 2714 | 2738 | 2697 | 2718 | 0 | +4.44(+0.16%) |
Mar 12, 2005 | 2715 | 2724 | 2701 | 2714 | 2,100,400 | +0.01(+0.00%) |
Mar 11, 2005 | 2734 | 2735 | 2695 | 2714 | 2,434,000 | -20.41(-0.75%) |
Mar 10, 2005 | 2757 | 2768 | 2721 | 2734 | 2,355,400 | -22.29(-0.81%) |
Mar 09, 2005 | 2782 | 2793 | 2746 | 2757 | 3,257,000 | -24.84(-0.89%) |
Mar 08, 2005 | 2756 | 2804 | 2756 | 2782 | 2,566,200 | +0.00(+0.00%) |
Mar 07, 2005 | 2756 | 2804 | 2756 | 2782 | 0 | +26.22(+0.95%) |
Mar 05, 2005 | 2724 | 2756 | 2721 | 2755 | 2,095,200 | +31.35(+1.15%) |
Mar 04, 2005 | 2691 | 2724 | 2691 | 2724 | 3,240,200 | +32.88(+1.22%) |
Mar 03, 2005 | 2706 | 2722 | 2681 | 2691 | 2,768,400 | -11.29(-0.42%) |
Mar 02, 2005 | 2704 | 2743 | 2699 | 2702 | 3,132,200 | -1.58(-0.06%) |
Mar 01, 2005 | 2678 | 2714 | 2675 | 2704 | 6,073,600 | +0.00(+0.00%) |
Feb 28, 2005 | 2678 | 2714 | 2675 | 2704 | 0 | +26.34(+0.98%) |
Feb 26, 2005 | 2620 | 2682 | 2620 | 2678 | 3,044,200 | +58.09(+2.22%) |
Feb 25, 2005 | 2583 | 2623 | 2583 | 2620 | 3,230,800 | +39.56(+1.53%) |
Feb 24, 2005 | 2616 | 2616 | 2577 | 2580 | 3,964,800 | -36.10(-1.38%) |
Feb 23, 2005 | 2644 | 2648 | 2612 | 2616 | 3,789,000 | -27.75(-1.05%) |
Feb 22, 2005 | 2661 | 2670 | 2641 | 2644 | 2,971,000 | +0.00(+0.00%) |
Feb 21, 2005 | 2661 | 2670 | 2641 | 2644 | 0 | -17.21(-0.65%) |
Feb 19, 2005 | 2639 | 2661 | 2638 | 2661 | 3,203,600 | +22.35(+0.85%) |
Feb 18, 2005 | 2637 | 2643 | 2630 | 2639 | 2,610,200 | +1.81(+0.07%) |
Feb 17, 2005 | 2626 | 2637 | 2614 | 2637 | 3,015,000 | +12.10(+0.46%) |
Feb 16, 2005 | 2603 | 2625 | 2596 | 2625 | 3,148,600 | +21.24(+0.82%) |
Feb 15, 2005 | 2590 | 2610 | 2590 | 2604 | 2,311,800 | +0.00(+0.00%) |
Feb 14, 2005 | 2590 | 2610 | 2590 | 2604 | 0 | +16.15(+0.62%) |
Feb 12, 2005 | 2570 | 2592 | 2568 | 2587 | 1,891,800 | +17.56(+0.68%) |
Feb 11, 2005 | 2580 | 2581 | 2558 | 2570 | 2,622,800 | -10.43(-0.40%) |
Feb 10, 2005 | 2579 | 2582 | 2568 | 2580 | 2,670,800 | +1.61(+0.06%) |
Feb 09, 2005 | 2576 | 2586 | 2573 | 2579 | 2,062,600 | +2.45(+0.10%) |
Feb 08, 2005 | 2568 | 2576 | 2558 | 2576 | 2,926,000 | +0.00(+0.00%) |
Feb 07, 2005 | 2568 | 2576 | 2558 | 2576 | 0 | +10.08(+0.39%) |
Feb 05, 2005 | 2528 | 2566 | 2526 | 2566 | 1,891,000 | +38.62(+1.53%) |
Feb 04, 2005 | 2522 | 2538 | 2522 | 2528 | 2,787,600 | +5.13(+0.20%) |
Feb 03, 2005 | 2519 | 2543 | 2518 | 2522 | 3,638,400 | +3.40(+0.13%) |
Feb 02, 2005 | 2494 | 2527 | 2494 | 2519 | 3,218,200 | +24.76(+0.99%) |