Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1720 | 1723 | 1714 | 1715 | 0 | -4.95(-0.29%) |
Feb 25, 2005 | 1727 | 1730 | 1717 | 1720 | 0 | -6.70(-0.39%) |
Feb 24, 2005 | 1720 | 1733 | 1720 | 1727 | 0 | +6.35(+0.37%) |
Feb 23, 2005 | 1722 | 1725 | 1720 | 1720 | 29,727,200 | +0.00(+0.00%) |
Feb 22, 2005 | 1722 | 1725 | 1720 | 1720 | 0 | +5.89(+0.34%) |
Feb 21, 2005 | 1715 | 1727 | 1715 | 1715 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 1711 | 1719 | 1711 | 1715 | 0 | +3.62(+0.21%) |
Feb 17, 2005 | 1705 | 1714 | 1705 | 1711 | 0 | +5.69(+0.33%) |
Feb 16, 2005 | 1695 | 1707 | 1693 | 1705 | 0 | +10.13(+0.60%) |
Feb 15, 2005 | 1709 | 1711 | 1695 | 1695 | 0 | -14.21(-0.83%) |
Feb 14, 2005 | 1709 | 1727 | 1706 | 1709 | 0 | +0.46(+0.03%) |
Feb 11, 2005 | 1706 | 1715 | 1706 | 1709 | 0 | +2.93(+0.17%) |
Feb 10, 2005 | 1705 | 1714 | 1703 | 1706 | 0 | +0.57(+0.03%) |
Feb 09, 2005 | 1720 | 1720 | 1702 | 1705 | 0 | -14.44(-0.84%) |
Feb 08, 2005 | 1701 | 1731 | 1701 | 1720 | 0 | +18.36(+1.08%) |
Feb 07, 2005 | 1688 | 1703 | 1663 | 1701 | 0 | +13.27(+0.79%) |
Feb 04, 2005 | 1663 | 1690 | 1663 | 1688 | 17,697,200 | +0.00(+0.00%) |
Feb 03, 2005 | 1663 | 1690 | 1663 | 1688 | 0 | +25.07(+1.51%) |
Feb 02, 2005 | 1648 | 1665 | 1648 | 1663 | 0 | +14.99(+0.91%) |
Feb 01, 2005 | 1651 | 1658 | 1648 | 1648 | 0 | -2.61(-0.16%) |
Jan 31, 2005 | 1650 | 1655 | 1648 | 1651 | 0 | +0.93(+0.06%) |
Jan 28, 2005 | 1644 | 1657 | 1644 | 1650 | 0 | +6.19(+0.38%) |
Jan 27, 2005 | 1635 | 1650 | 1635 | 1644 | 0 | +8.77(+0.54%) |
Jan 26, 2005 | 1623 | 1636 | 1507 | 1635 | 0 | +11.88(+0.73%) |
Jan 25, 2005 | 1606 | 1626 | 1507 | 1623 | 0 | +17.25(+1.07%) |
Jan 24, 2005 | 1606 | 1606 | 1606 | 1606 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 1590 | 1611 | 1590 | 1606 | 10,420,600 | +0.00(+0.00%) |
Jan 20, 2005 | 1590 | 1611 | 1590 | 1606 | 0 | +16.03(+1.01%) |
Jan 19, 2005 | 1577 | 1593 | 1507 | 1590 | 0 | +12.65(+0.80%) |
Jan 18, 2005 | 1574 | 1580 | 1507 | 1577 | 0 | +2.98(+0.19%) |
Jan 17, 2005 | 1575 | 1578 | 1507 | 1574 | 0 | -0.61(-0.04%) |
Jan 14, 2005 | 1571 | 1578 | 1507 | 1575 | 15,317,000 | +0.00(+0.00%) |
Jan 13, 2005 | 1571 | 1578 | 1507 | 1575 | 0 | +3.50(+0.22%) |
Jan 12, 2005 | 1562 | 1572 | 1507 | 1571 | 0 | +9.10(+0.58%) |
Jan 11, 2005 | 1568 | 1569 | 1507 | 1562 | 0 | -6.06(-0.39%) |
Jan 10, 2005 | 1568 | 1575 | 1507 | 1568 | 0 | +0.01(+0.00%) |
Jan 07, 2005 | 1569 | 1578 | 1507 | 1568 | 0 | -0.94(-0.06%) |
Jan 06, 2005 | 1549 | 1574 | 1507 | 1569 | 0 | +20.33(+1.31%) |
Jan 05, 2005 | 1525 | 1553 | 1507 | 1549 | 0 | +23.96(+1.57%) |
Jan 04, 2005 | 1509 | 1529 | 1507 | 1525 | 0 | +15.50(+1.03%) |
Jan 03, 2005 | 1507 | 1512 | 1507 | 1509 | 0 | +2.36(+0.16%) |
Dec 31, 2004 | 1507 | 1514 | 1505 | 1507 | 0 | -3.86(-0.26%) |
Dec 30, 2004 | 1487 | 1519 | 1486 | 1511 | 0 | +23.66(+1.59%) |
Dec 29, 2004 | 1504 | 1504 | 1487 | 1487 | 0 | -17.32(-1.15%) |
Dec 28, 2004 | 1573 | 1573 | 1501 | 1504 | 0 | -68.14(-4.33%) |
Dec 27, 2004 | 1581 | 1583 | 1572 | 1573 | 8,672,000 | +0.00(+0.00%) |
Dec 23, 2004 | 1581 | 1583 | 1572 | 1573 | 0 | -8.11(-0.51%) |
Dec 22, 2004 | 1541 | 1599 | 1541 | 1581 | 0 | +40.89(+2.66%) |
Dec 21, 2004 | 1539 | 1545 | 1539 | 1540 | 0 | +0.41(+0.03%) |
Dec 20, 2004 | 1537 | 1545 | 1534 | 1539 | 0 | +2.09(+0.14%) |
Dec 17, 2004 | 1528 | 1539 | 1528 | 1537 | 0 | +9.68(+0.63%) |
Dec 16, 2004 | 1526 | 1535 | 1463 | 1528 | 0 | +1.66(+0.11%) |
Dec 15, 2004 | 1526 | 1531 | 1463 | 1526 | 0 | -0.21(-0.01%) |
Dec 14, 2004 | 1527 | 1533 | 1463 | 1526 | 0 | -0.63(-0.04%) |
Dec 13, 2004 | 1521 | 1529 | 1463 | 1527 | 0 | +5.71(+0.38%) |
Dec 10, 2004 | 1523 | 1525 | 1463 | 1521 | 0 | -2.10(-0.14%) |
Dec 09, 2004 | 1519 | 1527 | 1463 | 1523 | 0 | +4.47(+0.29%) |
Dec 08, 2004 | 1519 | 1527 | 1463 | 1519 | 0 | -0.15(-0.01%) |
Dec 07, 2004 | 1504 | 1521 | 1463 | 1519 | 0 | +14.75(+0.98%) |
Dec 06, 2004 | 1488 | 1505 | 1463 | 1504 | 0 | +16.20(+1.09%) |
Dec 03, 2004 | 1480 | 1490 | 1463 | 1488 | 0 | +7.85(+0.53%) |
Dec 02, 2004 | 1489 | 1491 | 1463 | 1480 | 0 | -9.44(-0.63%) |