Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2144 | 2144 | 2119 | 2119 | 0 | -15.68(-0.73%) |
Feb 25, 2005 | 2150 | 2152 | 2133 | 2135 | 0 | -17.51(-0.81%) |
Feb 24, 2005 | 2135 | 2158 | 2135 | 2153 | 0 | +16.17(+0.76%) |
Feb 23, 2005 | 2138 | 2142 | 2131 | 2136 | 0 | -10.31(-0.48%) |
Feb 22, 2005 | 2167 | 2167 | 2140 | 2147 | 0 | -19.65(-0.91%) |
Feb 21, 2005 | 2167 | 2171 | 2157 | 2166 | 0 | -2.48(-0.11%) |
Feb 18, 2005 | 2157 | 2173 | 2157 | 2169 | 0 | +4.66(+0.22%) |
Feb 17, 2005 | 2162 | 2168 | 2158 | 2164 | 0 | +9.10(+0.42%) |
Feb 16, 2005 | 2161 | 2165 | 2148 | 2155 | 0 | -8.29(-0.38%) |
Feb 15, 2005 | 2172 | 2172 | 2157 | 2163 | 0 | -1.54(-0.07%) |
Feb 14, 2005 | 2157 | 2171 | 2156 | 2165 | 0 | +15.33(+0.71%) |
Feb 11, 2005 | 2143 | 2155 | 2143 | 2150 | 0 | +9.44(+0.44%) |
Feb 10, 2005 | 2140 | 2140 | 2140 | 2140 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 2124 | 2140 | 2124 | 2140 | 51,662,400 | +0.00(+0.00%) |
Feb 08, 2005 | 2124 | 2140 | 2124 | 2140 | 0 | +22.06(+1.04%) |
Feb 07, 2005 | 2122 | 2131 | 2118 | 2118 | 0 | +4.52(+0.21%) |
Feb 04, 2005 | 2106 | 2117 | 2102 | 2114 | 0 | +5.42(+0.26%) |
Feb 03, 2005 | 2112 | 2113 | 2104 | 2108 | 0 | -0.53(-0.03%) |
Feb 02, 2005 | 2102 | 2112 | 2100 | 2109 | 0 | +14.04(+0.67%) |
Feb 01, 2005 | 2098 | 2104 | 2090 | 2095 | 0 | -1.67(-0.08%) |
Jan 31, 2005 | 2089 | 2102 | 2086 | 2096 | 0 | +6.81(+0.33%) |
Jan 28, 2005 | 2079 | 2092 | 2078 | 2090 | 0 | +16.39(+0.79%) |
Jan 27, 2005 | 2092 | 2093 | 2073 | 2073 | 0 | -13.81(-0.66%) |
Jan 26, 2005 | 2073 | 2090 | 2071 | 2087 | 0 | +21.22(+1.03%) |
Jan 25, 2005 | 2069 | 2078 | 2065 | 2066 | 0 | -8.53(-0.41%) |
Jan 24, 2005 | 2082 | 2085 | 2068 | 2074 | 0 | -11.15(-0.53%) |
Jan 21, 2005 | 2090 | 2090 | 2085 | 2085 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 2090 | 2096 | 2085 | 2085 | 0 | -12.00(-0.57%) |
Jan 19, 2005 | 2093 | 2099 | 2087 | 2097 | 0 | +13.20(+0.63%) |
Jan 18, 2005 | 2089 | 2091 | 2080 | 2084 | 0 | -2.93(-0.14%) |
Jan 17, 2005 | 2078 | 2089 | 2078 | 2087 | 0 | +10.99(+0.53%) |
Jan 14, 2005 | 2080 | 2082 | 2072 | 2076 | 0 | -6.21(-0.30%) |
Jan 13, 2005 | 2083 | 2090 | 2079 | 2082 | 0 | +2.54(+0.12%) |
Jan 12, 2005 | 2086 | 2091 | 2077 | 2080 | 0 | -12.41(-0.59%) |
Jan 11, 2005 | 2097 | 2100 | 2088 | 2092 | 0 | +2.53(+0.12%) |
Jan 10, 2005 | 2091 | 2095 | 2085 | 2090 | 0 | +4.10(+0.20%) |
Jan 07, 2005 | 2087 | 2096 | 2082 | 2086 | 0 | -4.24(-0.20%) |
Jan 06, 2005 | 2071 | 2090 | 2067 | 2090 | 0 | +18.78(+0.91%) |
Jan 05, 2005 | 2063 | 2076 | 2063 | 2071 | 0 | +2.55(+0.12%) |
Jan 04, 2005 | 2069 | 2073 | 2062 | 2068 | 0 | -1.66(-0.08%) |
Jan 03, 2005 | 2065 | 2075 | 2063 | 2070 | 0 | +4.01(+0.19%) |
Dec 31, 2004 | 2062 | 2066 | 2056 | 2066 | 0 | +4.58(+0.22%) |
Dec 30, 2004 | 2057 | 2066 | 2057 | 2062 | 0 | +3.74(+0.18%) |
Dec 29, 2004 | 2065 | 2067 | 2054 | 2058 | 0 | -0.30(-0.01%) |
Dec 28, 2004 | 2049 | 2062 | 2048 | 2058 | 0 | +7.13(+0.35%) |
Dec 27, 2004 | 2048 | 2053 | 2043 | 2051 | 0 | -4.57(-0.22%) |
Dec 24, 2004 | 2055 | 2057 | 2049 | 2056 | 0 | +0.08(+0.00%) |
Dec 23, 2004 | 2061 | 2062 | 2051 | 2055 | 0 | -0.29(-0.01%) |
Dec 22, 2004 | 2069 | 2070 | 2056 | 2056 | 0 | -7.82(-0.38%) |
Dec 21, 2004 | 2057 | 2064 | 2051 | 2064 | 0 | +7.35(+0.36%) |
Dec 20, 2004 | 2052 | 2058 | 2041 | 2056 | 0 | -1.74(-0.08%) |
Dec 17, 2004 | 2038 | 2058 | 2035 | 2058 | 0 | +23.68(+1.16%) |
Dec 16, 2004 | 2049 | 2049 | 2032 | 2034 | 0 | -14.49(-0.71%) |
Dec 15, 2004 | 2036 | 2049 | 2032 | 2049 | 0 | +17.50(+0.86%) |
Dec 14, 2004 | 2019 | 2037 | 2017 | 2031 | 0 | +14.00(+0.69%) |
Dec 13, 2004 | 2022 | 2024 | 2010 | 2017 | 0 | +0.96(+0.05%) |
Dec 10, 2004 | 2006 | 2017 | 2006 | 2016 | 0 | +17.19(+0.86%) |
Dec 09, 2004 | 2021 | 2024 | 1999 | 1999 | 0 | -21.52(-1.06%) |
Dec 08, 2004 | 2023 | 2035 | 2014 | 2021 | 0 | +4.40(+0.22%) |
Dec 07, 2004 | 2041 | 2044 | 2016 | 2016 | 0 | -16.12(-0.79%) |
Dec 06, 2004 | 2063 | 2066 | 2032 | 2032 | 0 | -29.20(-1.42%) |
Dec 03, 2004 | 2074 | 2077 | 2060 | 2062 | 0 | -1.18(-0.06%) |
Dec 02, 2004 | 2053 | 2072 | 2053 | 2063 | 0 | +23.92(+1.17%) |