Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1425 | 1428 | 1350 | 1375 | 55,596 | -44.50(-3.13%) |
Feb 25, 2005 | 1350 | 1421 | 1345 | 1420 | 68,832 | +72.50(+5.38%) |
Feb 24, 2005 | 1281 | 1350 | 1276 | 1347 | 51,688 | +68.75(+5.38%) |
Feb 23, 2005 | 1270 | 1296 | 1245 | 1278 | 62,772 | +30.75(+2.46%) |
Feb 22, 2005 | 1309 | 1313 | 1243 | 1248 | 46,584 | -61.50(-4.70%) |
Feb 18, 2005 | 1318 | 1318 | 1290 | 1309 | 39,728 | -9.25(-0.70%) |
Feb 17, 2005 | 1316 | 1336 | 1298 | 1318 | 55,376 | +2.25(+0.17%) |
Feb 16, 2005 | 1308 | 1316 | 1270 | 1316 | 91,692 | +36.50(+2.85%) |
Feb 15, 2005 | 1322 | 1326 | 1261 | 1280 | 100,564 | -46.75(-3.52%) |
Feb 14, 2005 | 1340 | 1349 | 1316 | 1326 | 37,756 | -13.75(-1.03%) |
Feb 11, 2005 | 1319 | 1356 | 1310 | 1340 | 99,792 | -72.50(-5.13%) |
Feb 10, 2005 | 1406 | 1419 | 1382 | 1412 | 42,804 | +7.00(+0.50%) |
Feb 09, 2005 | 1450 | 1458 | 1401 | 1406 | 38,536 | -44.50(-3.07%) |
Feb 08, 2005 | 1433 | 1452 | 1412 | 1450 | 42,008 | +32.25(+2.27%) |
Feb 07, 2005 | 1406 | 1432 | 1400 | 1418 | 27,200 | +5.25(+0.37%) |
Feb 04, 2005 | 1349 | 1416 | 1348 | 1412 | 45,496 | +77.00(+5.77%) |
Feb 03, 2005 | 1340 | 1375 | 1325 | 1336 | 50,948 | -10.25(-0.76%) |
Feb 02, 2005 | 1342 | 1350 | 1322 | 1346 | 31,860 | +4.25(+0.32%) |
Feb 01, 2005 | 1311 | 1352 | 1309 | 1342 | 33,244 | +35.50(+2.72%) |
Jan 31, 2005 | 1280 | 1311 | 1246 | 1306 | 49,888 | +26.00(+2.03%) |
Jan 28, 2005 | 1252 | 1290 | 1248 | 1280 | 33,772 | +34.50(+2.77%) |
Jan 27, 2005 | 1265 | 1268 | 1241 | 1246 | 38,008 | -33.00(-2.58%) |
Jan 26, 2005 | 1242 | 1281 | 1238 | 1278 | 30,492 | +36.00(+2.90%) |
Jan 25, 2005 | 1236 | 1253 | 1224 | 1242 | 28,292 | +8.00(+0.65%) |
Jan 24, 2005 | 1250 | 1266 | 1231 | 1234 | 36,448 | -15.50(-1.24%) |
Jan 21, 2005 | 1269 | 1274 | 1248 | 1250 | 33,624 | -6.75(-0.54%) |
Jan 20, 2005 | 1290 | 1301 | 1256 | 1257 | 46,864 | -48.50(-3.72%) |
Jan 19, 2005 | 1303 | 1322 | 1290 | 1305 | 52,412 | +13.25(+1.03%) |
Jan 18, 2005 | 1288 | 1304 | 1268 | 1292 | 37,768 | +3.50(+0.27%) |
Jan 14, 2005 | 1260 | 1300 | 1234 | 1288 | 51,480 | +35.00(+2.79%) |
Jan 13, 2005 | 1215 | 1278 | 1212 | 1254 | 59,600 | +51.00(+4.24%) |
Jan 12, 2005 | 1200 | 1208 | 1178 | 1202 | 43,124 | -8.00(-0.66%) |
Jan 11, 2005 | 1219 | 1230 | 1196 | 1210 | 35,340 | -8.50(-0.70%) |
Jan 10, 2005 | 1172 | 1236 | 1170 | 1219 | 58,800 | +66.75(+5.79%) |
Jan 07, 2005 | 1158 | 1175 | 1150 | 1152 | 36,340 | -9.00(-0.78%) |
Jan 06, 2005 | 1143 | 1169 | 1143 | 1161 | 39,300 | +23.50(+2.07%) |
Jan 05, 2005 | 1160 | 1183 | 1136 | 1138 | 57,960 | -9.00(-0.78%) |
Jan 04, 2005 | 1212 | 1218 | 1124 | 1147 | 75,348 | -64.50(-5.33%) |
Jan 03, 2005 | 1238 | 1240 | 1211 | 1211 | 28,464 | -26.75(-2.16%) |
Dec 31, 2004 | 1235 | 1256 | 1234 | 1238 | 18,152 | +3.00(+0.24%) |
Dec 30, 2004 | 1216 | 1235 | 1210 | 1235 | 11,908 | +17.00(+1.40%) |
Dec 29, 2004 | 1209 | 1240 | 1202 | 1218 | 19,200 | -3.50(-0.29%) |
Dec 28, 2004 | 1194 | 1224 | 1185 | 1222 | 27,800 | +39.50(+3.34%) |
Dec 27, 2004 | 1208 | 1216 | 1170 | 1182 | 26,348 | -25.75(-2.13%) |
Dec 23, 2004 | 1220 | 1228 | 1194 | 1208 | 30,764 | -18.50(-1.51%) |
Dec 22, 2004 | 1198 | 1235 | 1197 | 1226 | 28,872 | +27.50(+2.29%) |
Dec 21, 2004 | 1205 | 1209 | 1193 | 1199 | 25,852 | +5.75(+0.48%) |
Dec 20, 2004 | 1196 | 1215 | 1190 | 1193 | 30,336 | -2.00(-0.17%) |
Dec 17, 2004 | 1201 | 1206 | 1169 | 1195 | 37,040 | -1.00(-0.08%) |
Dec 16, 2004 | 1205 | 1205 | 1168 | 1196 | 54,924 | -19.00(-1.56%) |
Dec 15, 2004 | 1186 | 1222 | 1186 | 1215 | 59,088 | +41.25(+3.51%) |
Dec 14, 2004 | 1157 | 1178 | 1150 | 1174 | 40,488 | +17.00(+1.47%) |
Dec 13, 2004 | 1159 | 1171 | 1150 | 1157 | 43,380 | -2.00(-0.17%) |
Dec 10, 2004 | 1081 | 1180 | 1076 | 1159 | 131,280 | +106.25(+10.10%) |
Dec 09, 2004 | 1012 | 1056 | 1001 | 1052 | 63,852 | +55.50(+5.57%) |
Dec 08, 2004 | 1040 | 1044 | 995.25 | 997.00 | 58,624 | -34.50(-3.34%) |
Dec 07, 2004 | 1045 | 1046 | 1024 | 1032 | 26,448 | -8.25(-0.79%) |
Dec 06, 2004 | 1030 | 1050 | 1029 | 1040 | 26,404 | +9.75(+0.95%) |
Dec 03, 2004 | 1009 | 1040 | 998.75 | 1030 | 47,372 | +20.00(+1.98%) |
Dec 02, 2004 | 1031 | 1038 | 1004 | 1010 | 33,264 | -28.25(-2.72%) |