Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25861 | 26470 | 25861 | 26470 | 0 | +628.00(+2.43%) |
Mar 30, 2005 | 26259 | 26620 | 25761 | 25842 | 0 | -415.00(-1.58%) |
Mar 29, 2005 | 26705 | 26705 | 26224 | 26257 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 26705 | 26705 | 26224 | 26257 | 0 | -445.00(-1.67%) |
Mar 25, 2005 | 26267 | 26827 | 26267 | 26702 | 0 | +454.00(+1.73%) |
Mar 24, 2005 | 26613 | 26792 | 26131 | 26248 | 0 | -370.00(-1.39%) |
Mar 23, 2005 | 27419 | 27844 | 26480 | 26618 | 0 | -793.00(-2.89%) |
Mar 22, 2005 | 27587 | 27633 | 27214 | 27411 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 27587 | 27633 | 27214 | 27411 | 0 | -182.00(-0.66%) |
Mar 19, 2005 | 28088 | 28174 | 27498 | 27593 | 0 | -493.00(-1.76%) |
Mar 18, 2005 | 27824 | 28162 | 27319 | 28086 | 0 | +259.00(+0.93%) |
Mar 17, 2005 | 27587 | 27841 | 27260 | 27827 | 0 | +239.00(+0.87%) |
Mar 16, 2005 | 28107 | 28300 | 27455 | 27588 | 0 | -511.00(-1.82%) |
Mar 15, 2005 | 28075 | 28135 | 27715 | 28099 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 28075 | 28135 | 27715 | 28099 | 0 | +24.00(+0.09%) |
Mar 12, 2005 | 28567 | 28932 | 28008 | 28075 | 0 | -492.00(-1.72%) |
Mar 11, 2005 | 28511 | 28682 | 28049 | 28567 | 0 | +53.00(+0.19%) |
Mar 10, 2005 | 29018 | 29058 | 28381 | 28514 | 0 | -507.00(-1.75%) |
Mar 09, 2005 | 29452 | 29452 | 28883 | 29021 | 0 | -434.00(-1.47%) |
Mar 08, 2005 | 29464 | 29584 | 29183 | 29455 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 29464 | 29584 | 29183 | 29455 | 0 | +258.00(+0.88%) |
Mar 05, 2005 | 28676 | 29228 | 28676 | 29197 | 0 | +529.00(+1.85%) |
Mar 04, 2005 | 28204 | 28766 | 28204 | 28668 | 0 | +468.00(+1.66%) |
Mar 03, 2005 | 27730 | 28200 | 27498 | 28200 | 0 | +470.00(+1.69%) |
Mar 02, 2005 | 28135 | 28137 | 27643 | 27730 | 0 | -409.00(-1.45%) |
Mar 01, 2005 | 28423 | 28555 | 27799 | 28139 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 28423 | 28555 | 27799 | 28139 | 0 | -286.00(-1.01%) |
Feb 26, 2005 | 28429 | 28778 | 28178 | 28425 | 0 | -11.00(-0.04%) |
Feb 25, 2005 | 27198 | 28436 | 27198 | 28436 | 0 | +1238.00(+4.55%) |
Feb 24, 2005 | 26746 | 27198 | 26746 | 27198 | 0 | +458.00(+1.71%) |
Feb 23, 2005 | 26856 | 27329 | 26620 | 26740 | 0 | -113.00(-0.42%) |
Feb 22, 2005 | 26730 | 27094 | 26698 | 26853 | 0 | +0.00(+0.00%) |
Feb 21, 2005 | 26730 | 27094 | 26698 | 26853 | 0 | +97.00(+0.36%) |
Feb 19, 2005 | 27086 | 27184 | 26707 | 26756 | 0 | -335.00(-1.24%) |
Feb 18, 2005 | 26385 | 27159 | 26385 | 27091 | 0 | +707.00(+2.68%) |
Feb 17, 2005 | 26611 | 26683 | 26312 | 26384 | 0 | -226.00(-0.85%) |
Feb 16, 2005 | 26532 | 26660 | 26212 | 26610 | 0 | +78.00(+0.29%) |
Feb 15, 2005 | 26660 | 26753 | 26321 | 26532 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 26660 | 26753 | 26321 | 26532 | 0 | -139.00(-0.52%) |
Feb 12, 2005 | 26414 | 26786 | 26132 | 26671 | 0 | +255.00(+0.97%) |
Feb 11, 2005 | 26314 | 26456 | 25882 | 26416 | 0 | +102.00(+0.39%) |
Feb 10, 2005 | 25733 | 26314 | 25733 | 26314 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 25733 | 26314 | 25733 | 26314 | 0 | +582.00(+2.26%) |
Feb 08, 2005 | 25732 | 25732 | 25732 | 25732 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 25732 | 25732 | 25732 | 25732 | 0 | +0.00(+0.00%) |
Feb 05, 2005 | 24874 | 25736 | 24818 | 25732 | 0 | +858.00(+3.45%) |
Feb 04, 2005 | 24606 | 24896 | 24548 | 24874 | 0 | +269.00(+1.09%) |
Feb 03, 2005 | 24150 | 24624 | 24139 | 24605 | 0 | +456.00(+1.89%) |
Feb 02, 2005 | 24392 | 24506 | 24073 | 24149 | 0 | -202.00(-0.83%) |
Feb 01, 2005 | 23970 | 24399 | 23970 | 24351 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 23970 | 24399 | 23970 | 24351 | 0 | +383.00(+1.60%) |
Jan 29, 2005 | 24006 | 24056 | 23595 | 23968 | 0 | -62.00(-0.26%) |
Jan 28, 2005 | 24529 | 24529 | 23869 | 24030 | 0 | -500.00(-2.04%) |
Jan 27, 2005 | 24207 | 24555 | 24207 | 24530 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 24207 | 24555 | 24207 | 24530 | 0 | +332.00(+1.37%) |
Jan 25, 2005 | 23819 | 24302 | 23813 | 24198 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 23819 | 24302 | 23813 | 24198 | 0 | +380.00(+1.60%) |
Jan 22, 2005 | 23618 | 24006 | 23609 | 23818 | 0 | +208.00(+0.88%) |
Jan 21, 2005 | 24271 | 24271 | 23534 | 23610 | 0 | -661.00(-2.72%) |
Jan 20, 2005 | 24091 | 24465 | 24091 | 24271 | 0 | +182.00(+0.76%) |
Jan 19, 2005 | 24515 | 24515 | 24019 | 24089 | 0 | -426.00(-1.74%) |
Jan 18, 2005 | 24924 | 25022 | 24515 | 24515 | 0 | +0.00(+0.00%) |
Jan 17, 2005 | 24924 | 25022 | 24515 | 24515 | 0 | -409.00(-1.64%) |
Jan 15, 2005 | 24802 | 24966 | 24481 | 24924 | 0 | +118.00(+0.48%) |
Jan 14, 2005 | 24523 | 24919 | 24523 | 24806 | 0 | +296.00(+1.21%) |
Jan 13, 2005 | 24370 | 24560 | 23983 | 24510 | 0 | +140.00(+0.57%) |
Jan 12, 2005 | 24295 | 24457 | 24127 | 24370 | 0 | +78.00(+0.32%) |
Jan 11, 2005 | 24747 | 24825 | 24086 | 24292 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 24747 | 24825 | 24086 | 24292 | 0 | -455.00(-1.84%) |
Jan 08, 2005 | 24376 | 24874 | 24376 | 24747 | 0 | +380.00(+1.56%) |
Jan 07, 2005 | 24695 | 24808 | 24250 | 24367 | 0 | -325.00(-1.32%) |
Jan 06, 2005 | 24859 | 25001 | 24523 | 24692 | 0 | -156.00(-0.63%) |
Jan 05, 2005 | 25722 | 25873 | 24791 | 24848 | 0 | -874.00(-3.40%) |
Jan 04, 2005 | 26193 | 26492 | 25671 | 25722 | 0 | +0.00(+0.00%) |