Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5007 | 5030 | 4968 | 4968 | 1,811,915,264 | -38.30(-0.76%) |
Feb 26, 2005 | 4972 | 5011 | 4972 | 5007 | 1,561,726,848 | +34.70(+0.70%) |
Feb 25, 2005 | 4988 | 5002 | 4972 | 4972 | 1,704,490,752 | -16.40(-0.33%) |
Feb 24, 2005 | 5033 | 5033 | 4971 | 4988 | 1,878,485,632 | -44.40(-0.88%) |
Feb 23, 2005 | 5061 | 5063 | 5013 | 5033 | 1,788,686,848 | -27.90(-0.55%) |
Feb 22, 2005 | 5057 | 5078 | 5048 | 5061 | 1,124,769,152 | +0.00(+0.00%) |
Feb 21, 2005 | 5057 | 5078 | 5048 | 5061 | 1,124,769,152 | +3.60(+0.07%) |
Feb 19, 2005 | 5057 | 5066 | 5046 | 5057 | 1,807,130,240 | -0.20(-0.00%) |
Feb 18, 2005 | 5053 | 5078 | 5052 | 5057 | 1,572,721,152 | +4.20(+0.08%) |
Feb 17, 2005 | 5059 | 5060 | 5036 | 5053 | 1,597,248,896 | -5.70(-0.11%) |
Feb 16, 2005 | 5042 | 5066 | 5036 | 5059 | 1,382,880,768 | +17.10(+0.34%) |
Feb 15, 2005 | 5044 | 5050 | 5030 | 5042 | 1,161,455,744 | +0.00(+0.00%) |
Feb 14, 2005 | 5044 | 5050 | 5030 | 5042 | 1,161,455,744 | -2.40(-0.05%) |
Feb 12, 2005 | 5000 | 5045 | 5000 | 5044 | 1,725,310,592 | +44.20(+0.88%) |
Feb 11, 2005 | 4990 | 5015 | 4977 | 5000 | 1,676,851,712 | +9.60(+0.19%) |
Feb 10, 2005 | 4996 | 5003 | 4974 | 4990 | 1,669,911,168 | -5.10(-0.10%) |
Feb 09, 2005 | 4980 | 4996 | 4969 | 4996 | 1,718,790,784 | +15.70(+0.32%) |
Feb 08, 2005 | 4942 | 4983 | 4942 | 4980 | 1,563,820,544 | +0.00(+0.00%) |
Feb 07, 2005 | 4942 | 4983 | 4942 | 4980 | 1,563,820,544 | +38.30(+0.78%) |
Feb 05, 2005 | 4908 | 4947 | 4908 | 4942 | 1,813,268,352 | +33.20(+0.68%) |
Feb 04, 2005 | 4916 | 4924 | 4898 | 4908 | 1,934,906,240 | -7.90(-0.16%) |
Feb 03, 2005 | 4906 | 4919 | 4898 | 4916 | 1,738,923,776 | +10.00(+0.20%) |
Feb 02, 2005 | 4852 | 4906 | 4852 | 4906 | 1,771,418,752 | +53.90(+1.11%) |
Feb 01, 2005 | 4833 | 4880 | 4833 | 4852 | 1,316,421,760 | +0.00(+0.00%) |
Jan 31, 2005 | 4833 | 4880 | 4833 | 4852 | 1,316,421,760 | +19.50(+0.40%) |
Jan 29, 2005 | 4853 | 4860 | 4827 | 4833 | 1,299,761,024 | -20.60(-0.42%) |
Jan 28, 2005 | 4847 | 4860 | 4835 | 4853 | 1,770,580,352 | +6.30(+0.13%) |
Jan 27, 2005 | 4843 | 4860 | 4839 | 4847 | 1,818,356,608 | +3.90(+0.08%) |
Jan 26, 2005 | 4812 | 4850 | 4804 | 4843 | 1,670,909,568 | +30.70(+0.64%) |
Jan 25, 2005 | 4803 | 4814 | 4770 | 4812 | 1,311,479,424 | +0.00(+0.00%) |
Jan 24, 2005 | 4803 | 4814 | 4770 | 4812 | 1,311,479,424 | +9.20(+0.19%) |
Jan 22, 2005 | 4801 | 4814 | 4786 | 4803 | 1,631,563,136 | +2.50(+0.05%) |
Jan 21, 2005 | 4818 | 4818 | 4783 | 4801 | 1,394,567,168 | -17.50(-0.36%) |
Jan 20, 2005 | 4824 | 4845 | 4818 | 4818 | 1,705,867,648 | -5.60(-0.12%) |
Jan 19, 2005 | 4847 | 4853 | 4801 | 4824 | 1,508,888,192 | -22.80(-0.47%) |
Jan 18, 2005 | 4821 | 4847 | 4821 | 4847 | 1,377,856,768 | +0.00(+0.00%) |
Jan 17, 2005 | 4821 | 4847 | 4821 | 4847 | 1,377,856,768 | +25.90(+0.54%) |
Jan 15, 2005 | 4800 | 4832 | 4786 | 4821 | 1,913,003,648 | +20.50(+0.43%) |
Jan 14, 2005 | 4784 | 4810 | 4782 | 4800 | 1,779,231,360 | +16.70(+0.35%) |
Jan 13, 2005 | 4819 | 4823 | 4765 | 4784 | 1,659,665,920 | -35.10(-0.73%) |
Jan 12, 2005 | 4841 | 4848 | 4805 | 4819 | 1,684,169,600 | -22.00(-0.45%) |
Jan 11, 2005 | 4854 | 4859 | 4833 | 4841 | 1,187,808,640 | +0.00(+0.00%) |
Jan 10, 2005 | 4854 | 4859 | 4833 | 4841 | 1,187,808,640 | -13.40(-0.28%) |
Jan 08, 2005 | 4824 | 4864 | 4820 | 4854 | 1,635,917,056 | +29.80(+0.62%) |
Jan 07, 2005 | 4806 | 4833 | 4806 | 4824 | 1,407,245,440 | +18.30(+0.38%) |
Jan 06, 2005 | 4847 | 4847 | 4806 | 4806 | 1,802,853,632 | -41.00(-0.85%) |
Jan 05, 2005 | 4814 | 4852 | 4809 | 4847 | 1,613,071,744 | +32.70(+0.68%) |
Jan 04, 2005 | 4814 | 4814 | 4814 | 4814 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 4814 | 4814 | 4814 | 4814 | 0 | +0.00(+0.00%) |
Jan 01, 2005 | 4820 | 4822 | 4801 | 4814 | 155,243,904 | -5.80(-0.12%) |
Dec 31, 2004 | 4820 | 4826 | 4814 | 4820 | 576,056,192 | +0.30(+0.01%) |
Dec 30, 2004 | 4798 | 4820 | 4787 | 4820 | 856,204,416 | +21.70(+0.45%) |
Dec 29, 2004 | 4798 | 4798 | 4798 | 4798 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 4798 | 4798 | 4798 | 4798 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4798 | 4798 | 4798 | 4798 | 0 | +0.00(+0.00%) |
Dec 25, 2004 | 4788 | 4808 | 4781 | 4798 | 385,339,392 | +10.40(+0.22%) |
Dec 24, 2004 | 4777 | 4790 | 4775 | 4788 | 1,089,443,200 | +10.30(+0.22%) |
Dec 23, 2004 | 4733 | 4784 | 4733 | 4777 | 1,304,973,824 | +44.40(+0.94%) |
Dec 22, 2004 | 4731 | 4742 | 4731 | 4733 | 1,222,635,520 | +1.90(+0.04%) |
Dec 21, 2004 | 4697 | 4744 | 4697 | 4731 | 1,248,274,816 | +0.00(+0.00%) |
Dec 20, 2004 | 4697 | 4744 | 4697 | 4731 | 1,248,274,816 | +34.30(+0.73%) |
Dec 18, 2004 | 4735 | 4747 | 4690 | 4697 | 1,849,535,616 | -38.40(-0.81%) |
Dec 17, 2004 | 4728 | 4748 | 4728 | 4735 | 1,839,717,632 | +7.00(+0.15%) |
Dec 16, 2004 | 4723 | 4750 | 4723 | 4728 | 1,988,509,184 | +5.40(+0.11%) |
Dec 15, 2004 | 4737 | 4755 | 4710 | 4723 | 2,034,094,208 | -14.00(-0.30%) |
Dec 14, 2004 | 4694 | 4738 | 4689 | 4737 | 1,498,436,608 | +0.00(+0.00%) |
Dec 13, 2004 | 4694 | 4738 | 4689 | 4737 | 1,498,436,608 | +42.80(+0.91%) |
Dec 11, 2004 | 4688 | 4719 | 4682 | 4694 | 1,446,571,520 | +5.60(+0.12%) |
Dec 10, 2004 | 4704 | 4719 | 4675 | 4688 | 1,477,981,952 | -15.50(-0.33%) |
Dec 09, 2004 | 4729 | 4729 | 4696 | 4704 | 1,360,455,040 | -24.80(-0.52%) |
Dec 08, 2004 | 4723 | 4742 | 4717 | 4729 | 1,750,628,864 | +5.90(+0.12%) |
Dec 07, 2004 | 4748 | 4748 | 4707 | 4723 | 1,166,017,536 | +0.00(+0.00%) |
Dec 06, 2004 | 4748 | 4748 | 4707 | 4723 | 1,166,017,536 | -25.10(-0.53%) |
Dec 04, 2004 | 4751 | 4771 | 4735 | 4748 | 1,906,257,408 | -3.30(-0.07%) |
Dec 03, 2004 | 4736 | 4758 | 4733 | 4751 | 1,784,075,264 | +15.50(+0.33%) |
Dec 02, 2004 | 4703 | 4749 | 4703 | 4736 | 1,510,596,608 | +32.50(+0.69%) |