Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6584 | 6721 | 6546 | 6714 | 0 | +144.14(+2.19%) |
Feb 26, 2005 | 6588 | 6623 | 6544 | 6570 | 14,400 | -4.49(-0.07%) |
Feb 25, 2005 | 6616 | 6622 | 6566 | 6574 | 26,800 | -8.29(-0.13%) |
Feb 24, 2005 | 6594 | 6608 | 6565 | 6582 | 12,200 | -6.91(-0.10%) |
Feb 23, 2005 | 6532 | 6603 | 6516 | 6589 | 11,000 | +54.73(+0.84%) |
Feb 22, 2005 | 6586 | 6603 | 6521 | 6535 | 11,800 | +0.00(+0.00%) |
Feb 21, 2005 | 6586 | 6603 | 6521 | 6535 | 0 | -49.64(-0.75%) |
Feb 19, 2005 | 6595 | 6643 | 6565 | 6584 | 14,400 | -4.97(-0.08%) |
Feb 18, 2005 | 6599 | 6599 | 6533 | 6589 | 14,400 | -18.49(-0.28%) |
Feb 17, 2005 | 6674 | 6714 | 6582 | 6608 | 14,800 | -62.28(-0.93%) |
Feb 16, 2005 | 6695 | 6695 | 6640 | 6670 | 20,800 | -9.27(-0.14%) |
Feb 15, 2005 | 6673 | 6719 | 6660 | 6679 | 13,600 | +0.00(+0.00%) |
Feb 14, 2005 | 6673 | 6719 | 6660 | 6679 | 0 | +45.57(+0.69%) |
Feb 12, 2005 | 6594 | 6640 | 6594 | 6634 | 15,200 | +55.93(+0.85%) |
Feb 11, 2005 | 6601 | 6609 | 6534 | 6578 | 12,600 | -15.70(-0.24%) |
Feb 10, 2005 | 6557 | 6614 | 6553 | 6594 | 13,000 | +48.76(+0.75%) |
Feb 09, 2005 | 6529 | 6574 | 6508 | 6545 | 12,600 | +9.60(+0.15%) |
Feb 08, 2005 | 6652 | 6658 | 6515 | 6535 | 12,400 | +0.00(+0.00%) |
Feb 07, 2005 | 6652 | 6658 | 6515 | 6535 | 0 | -83.06(-1.26%) |
Feb 05, 2005 | 6636 | 6684 | 6572 | 6618 | 16,800 | -1.74(-0.03%) |
Feb 04, 2005 | 6551 | 6631 | 6551 | 6620 | 14,400 | +89.91(+1.38%) |
Feb 03, 2005 | 6561 | 6600 | 6510 | 6530 | 88,400 | -22.41(-0.34%) |
Feb 02, 2005 | 6565 | 6586 | 6509 | 6552 | 28,400 | -3.47(-0.05%) |
Feb 01, 2005 | 6464 | 6565 | 6456 | 6556 | 22,000 | +0.00(+0.00%) |
Jan 31, 2005 | 6464 | 6565 | 6456 | 6556 | 0 | +136.85(+2.13%) |
Jan 29, 2005 | 6245 | 6431 | 6245 | 6419 | 23,600 | +179.66(+2.88%) |
Jan 28, 2005 | 6188 | 6252 | 6188 | 6239 | 22,200 | +0.00(+0.00%) |
Jan 27, 2005 | 6188 | 6252 | 6188 | 6239 | 0 | +76.45(+1.24%) |
Jan 26, 2005 | 6094 | 6174 | 6069 | 6163 | 21,400 | +56.55(+0.93%) |
Jan 25, 2005 | 6202 | 6216 | 6090 | 6106 | 18,000 | +0.00(+0.00%) |
Jan 24, 2005 | 6202 | 6216 | 6090 | 6106 | 0 | -76.81(-1.24%) |
Jan 21, 2005 | 6170 | 6197 | 6091 | 6183 | 26,600 | +9.92(+0.16%) |
Jan 20, 2005 | 6211 | 6231 | 6161 | 6173 | 16,600 | -19.03(-0.31%) |
Jan 19, 2005 | 6221 | 6268 | 6173 | 6192 | 21,800 | -1.72(-0.03%) |
Jan 18, 2005 | 6203 | 6233 | 6088 | 6194 | 19,000 | +0.00(+0.00%) |
Jan 17, 2005 | 6203 | 6233 | 6088 | 6194 | 0 | +20.25(+0.33%) |
Jan 15, 2005 | 6232 | 6249 | 6144 | 6174 | 18,200 | -47.24(-0.76%) |
Jan 14, 2005 | 6138 | 6243 | 6138 | 6221 | 20,200 | +118.32(+1.94%) |
Jan 13, 2005 | 6250 | 6264 | 6070 | 6103 | 20,800 | -120.13(-1.93%) |
Jan 12, 2005 | 6317 | 6330 | 6209 | 6223 | 16,200 | -85.67(-1.36%) |
Jan 11, 2005 | 6440 | 6469 | 6287 | 6309 | 13,200 | +0.00(+0.00%) |
Jan 10, 2005 | 6440 | 6469 | 6287 | 6309 | 0 | -111.92(-1.74%) |
Jan 08, 2005 | 6374 | 6440 | 6349 | 6420 | 17,800 | +53.07(+0.83%) |
Jan 07, 2005 | 6447 | 6481 | 6325 | 6367 | 22,200 | -91.45(-1.42%) |
Jan 06, 2005 | 6629 | 6630 | 6338 | 6459 | 24,000 | -192.17(-2.89%) |
Jan 05, 2005 | 6684 | 6696 | 6641 | 6651 | 16,600 | -28.19(-0.42%) |
Jan 04, 2005 | 6626 | 6684 | 6626 | 6679 | 12,000 | +0.00(+0.00%) |
Jan 03, 2005 | 6626 | 6684 | 6626 | 6679 | 0 | +76.51(+1.16%) |
Jan 01, 2005 | 6541 | 6610 | 6541 | 6603 | 12,200 | +80.15(+1.23%) |
Dec 31, 2004 | 6584 | 6608 | 6507 | 6523 | 13,200 | -45.40(-0.69%) |
Dec 30, 2004 | 6594 | 6617 | 6552 | 6568 | 12,400 | +4.46(+0.07%) |
Dec 29, 2004 | 6518 | 6569 | 6518 | 6563 | 14,600 | +50.45(+0.77%) |
Dec 28, 2004 | 6485 | 6567 | 6470 | 6513 | 16,200 | +0.00(+0.00%) |
Dec 27, 2004 | 6485 | 6567 | 6470 | 6513 | 0 | +14.97(+0.23%) |
Dec 25, 2004 | 6485 | 6508 | 6464 | 6498 | 14,600 | +56.21(+0.87%) |
Dec 24, 2004 | 6410 | 6456 | 6409 | 6442 | 12,000 | +28.19(+0.44%) |
Dec 23, 2004 | 6466 | 6480 | 6396 | 6414 | 16,200 | -37.64(-0.58%) |
Dec 22, 2004 | 6429 | 6462 | 6401 | 6451 | 14,600 | +48.30(+0.75%) |
Dec 21, 2004 | 6360 | 6410 | 6346 | 6403 | 16,800 | +0.00(+0.00%) |
Dec 20, 2004 | 6360 | 6410 | 6346 | 6403 | 0 | +56.52(+0.89%) |
Dec 18, 2004 | 6421 | 6436 | 6330 | 6346 | 16,800 | -73.90(-1.15%) |
Dec 17, 2004 | 6401 | 6437 | 6374 | 6420 | 18,600 | +18.09(+0.28%) |
Dec 16, 2004 | 6334 | 6423 | 6334 | 6402 | 22,400 | +76.76(+1.21%) |
Dec 15, 2004 | 6281 | 6332 | 6280 | 6326 | 14,000 | +56.81(+0.91%) |
Dec 14, 2004 | 6231 | 6274 | 6221 | 6269 | 14,600 | +0.00(+0.00%) |
Dec 13, 2004 | 6231 | 6274 | 6221 | 6269 | 0 | +35.18(+0.56%) |
Dec 11, 2004 | 6328 | 6337 | 6221 | 6234 | 17,600 | -70.73(-1.12%) |
Dec 10, 2004 | 6260 | 6319 | 6241 | 6304 | 19,400 | +42.75(+0.68%) |
Dec 09, 2004 | 6333 | 6359 | 6250 | 6262 | 26,000 | -54.76(-0.87%) |
Dec 08, 2004 | 6324 | 6354 | 6287 | 6316 | 17,800 | -6.22(-0.10%) |
Dec 07, 2004 | 6351 | 6386 | 6312 | 6322 | 18,800 | +0.00(+0.00%) |
Dec 06, 2004 | 6351 | 6386 | 6312 | 6322 | 0 | -0.26(-0.00%) |
Dec 04, 2004 | 6348 | 6362 | 6304 | 6323 | 20,600 | -5.67(-0.09%) |
Dec 03, 2004 | 6275 | 6335 | 6275 | 6328 | 26,200 | +100.60(+1.62%) |
Dec 02, 2004 | 6259 | 6273 | 6176 | 6228 | 26,600 | -6.46(-0.10%) |