Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6006 | 6017 | 5995 | 6006 | 0 | +47.90(+0.80%) |
Mar 30, 2005 | 5940 | 5980 | 5940 | 5958 | 0 | -3.26(-0.05%) |
Mar 29, 2005 | 6036 | 6036 | 5961 | 5961 | 0 | -87.50(-1.45%) |
Mar 28, 2005 | 6092 | 6093 | 6049 | 6049 | 0 | -17.17(-0.28%) |
Mar 25, 2005 | 6019 | 6066 | 6016 | 6066 | 0 | +64.91(+1.08%) |
Mar 24, 2005 | 6030 | 6055 | 6001 | 6001 | 0 | -18.49(-0.31%) |
Mar 23, 2005 | 6005 | 6024 | 5970 | 6019 | 0 | +0.70(+0.01%) |
Mar 22, 2005 | 6058 | 6058 | 5999 | 6019 | 0 | -40.17(-0.66%) |
Mar 21, 2005 | 6056 | 6078 | 6052 | 6059 | 0 | +15.01(+0.25%) |
Mar 18, 2005 | 6039 | 6055 | 6019 | 6044 | 0 | +11.48(+0.19%) |
Mar 17, 2005 | 6022 | 6055 | 6002 | 6032 | 0 | -39.89(-0.66%) |
Mar 16, 2005 | 6052 | 6093 | 6048 | 6072 | 0 | +8.88(+0.15%) |
Mar 15, 2005 | 6155 | 6170 | 6028 | 6063 | 0 | -92.03(-1.50%) |
Mar 14, 2005 | 6182 | 6193 | 6152 | 6156 | 0 | -48.72(-0.79%) |
Mar 11, 2005 | 6226 | 6238 | 6194 | 6204 | 0 | +11.70(+0.19%) |
Mar 10, 2005 | 6208 | 6215 | 6169 | 6193 | 0 | -20.75(-0.33%) |
Mar 09, 2005 | 6164 | 6227 | 6164 | 6213 | 0 | +39.94(+0.65%) |
Mar 08, 2005 | 6251 | 6256 | 6157 | 6173 | 0 | -47.18(-0.76%) |
Mar 07, 2005 | 6224 | 6258 | 6221 | 6221 | 0 | +26.90(+0.43%) |
Mar 04, 2005 | 6191 | 6219 | 6178 | 6194 | 0 | -8.76(-0.14%) |
Mar 03, 2005 | 6220 | 6220 | 6164 | 6202 | 0 | -22.87(-0.37%) |
Mar 02, 2005 | 6268 | 6268 | 6220 | 6225 | 0 | -34.44(-0.55%) |
Mar 01, 2005 | 6227 | 6260 | 6208 | 6260 | 0 | +51.86(+0.84%) |
Feb 28, 2005 | 6208 | 6208 | 6208 | 6208 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 6195 | 6234 | 6192 | 6208 | 0 | +79.49(+1.30%) |
Feb 24, 2005 | 6124 | 6172 | 6110 | 6128 | 0 | +6.82(+0.11%) |
Feb 23, 2005 | 6082 | 6129 | 6049 | 6122 | 0 | +14.35(+0.23%) |
Feb 22, 2005 | 6156 | 6161 | 6106 | 6107 | 0 | -35.61(-0.58%) |
Feb 21, 2005 | 6146 | 6172 | 6133 | 6143 | 0 | +27.35(+0.45%) |
Feb 18, 2005 | 6072 | 6129 | 6063 | 6115 | 0 | +43.27(+0.71%) |
Feb 17, 2005 | 6119 | 6140 | 6072 | 6072 | 0 | -71.33(-1.16%) |
Feb 16, 2005 | 6135 | 6159 | 6086 | 6143 | 0 | +21.10(+0.34%) |
Feb 15, 2005 | 6122 | 6142 | 6106 | 6122 | 0 | +9.99(+0.16%) |
Feb 14, 2005 | 6130 | 6149 | 6089 | 6112 | 0 | +77.80(+1.29%) |
Feb 11, 2005 | 6035 | 6035 | 6035 | 6035 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 6035 | 6035 | 6035 | 6035 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 6035 | 6035 | 6035 | 6035 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 6035 | 6035 | 6035 | 6035 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 6035 | 6035 | 6035 | 6035 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 6029 | 6044 | 6006 | 6035 | 3,194,800 | +0.00(+0.00%) |
Feb 03, 2005 | 6029 | 6044 | 6006 | 6035 | 0 | +15.91(+0.26%) |
Feb 02, 2005 | 6016 | 6065 | 6011 | 6019 | 0 | +37.15(+0.62%) |
Feb 01, 2005 | 6016 | 6016 | 5980 | 5982 | 0 | -12.69(-0.21%) |
Jan 31, 2005 | 5905 | 6002 | 5900 | 5994 | 0 | +114.30(+1.94%) |
Jan 28, 2005 | 5846 | 5903 | 5836 | 5880 | 0 | +37.17(+0.64%) |
Jan 27, 2005 | 5849 | 5860 | 5821 | 5843 | 0 | +7.39(+0.13%) |
Jan 26, 2005 | 5815 | 5847 | 5810 | 5835 | 0 | +52.62(+0.91%) |
Jan 25, 2005 | 5759 | 5797 | 5735 | 5783 | 0 | +11.27(+0.20%) |
Jan 24, 2005 | 5860 | 5863 | 5764 | 5771 | 0 | -77.43(-1.32%) |
Jan 21, 2005 | 5877 | 5899 | 5847 | 5849 | 0 | -39.19(-0.67%) |
Jan 20, 2005 | 5836 | 5918 | 5836 | 5888 | 0 | -7.25(-0.12%) |
Jan 19, 2005 | 5953 | 5962 | 5895 | 5895 | 0 | -38.22(-0.64%) |
Jan 18, 2005 | 5964 | 5964 | 5927 | 5934 | 0 | -11.70(-0.20%) |
Jan 17, 2005 | 5956 | 5969 | 5940 | 5945 | 0 | +55.75(+0.95%) |
Jan 14, 2005 | 5832 | 5895 | 5813 | 5890 | 0 | +35.58(+0.61%) |
Jan 13, 2005 | 5900 | 5922 | 5828 | 5854 | 0 | -25.14(-0.43%) |
Jan 12, 2005 | 5958 | 5978 | 5878 | 5879 | 0 | -96.58(-1.62%) |
Jan 11, 2005 | 5948 | 5993 | 5942 | 5976 | 0 | +32.81(+0.55%) |
Jan 10, 2005 | 5950 | 5963 | 5929 | 5943 | 0 | +6.86(+0.12%) |
Jan 07, 2005 | 5991 | 6007 | 5935 | 5936 | 0 | -46.13(-0.77%) |
Jan 06, 2005 | 5989 | 6003 | 5972 | 5982 | 0 | -6.25(-0.10%) |
Jan 05, 2005 | 5999 | 6030 | 5988 | 5988 | 0 | -72.09(-1.19%) |
Jan 04, 2005 | 6118 | 6129 | 6053 | 6060 | 0 | -82.66(-1.35%) |