Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1192 | 1192 | 1172 | 1173 | 11,400 | -22.45(-1.88%) |
Mar 30, 2005 | 1200 | 1209 | 1195 | 1195 | 9,200 | -5.09(-0.42%) |
Mar 29, 2005 | 1205 | 1205 | 1185 | 1200 | 9,000 | +0.00(+0.00%) |
Mar 28, 2005 | 1205 | 1205 | 1185 | 1200 | 0 | -5.52(-0.46%) |
Mar 26, 2005 | 1207 | 1211 | 1200 | 1206 | 9,600 | -2.56(-0.21%) |
Mar 25, 2005 | 1200 | 1209 | 1188 | 1208 | 11,400 | +6.54(+0.54%) |
Mar 24, 2005 | 1206 | 1218 | 1194 | 1202 | 13,400 | -5.27(-0.44%) |
Mar 23, 2005 | 1231 | 1232 | 1202 | 1207 | 14,600 | -24.13(-1.96%) |
Mar 22, 2005 | 1226 | 1233 | 1221 | 1231 | 10,000 | +0.00(+0.00%) |
Mar 21, 2005 | 1226 | 1233 | 1221 | 1231 | 0 | +3.65(+0.30%) |
Mar 19, 2005 | 1242 | 1248 | 1224 | 1227 | 12,400 | -16.07(-1.29%) |
Mar 18, 2005 | 1256 | 1258 | 1243 | 1243 | 12,800 | -12.12(-0.97%) |
Mar 17, 2005 | 1267 | 1268 | 1248 | 1256 | 13,600 | -13.55(-1.07%) |
Mar 16, 2005 | 1293 | 1293 | 1267 | 1269 | 15,600 | -24.36(-1.88%) |
Mar 15, 2005 | 1289 | 1304 | 1272 | 1294 | 18,600 | +0.00(+0.00%) |
Mar 14, 2005 | 1289 | 1304 | 1272 | 1294 | 0 | +3.56(+0.28%) |
Mar 12, 2005 | 1285 | 1293 | 1278 | 1290 | 15,000 | +3.71(+0.29%) |
Mar 11, 2005 | 1317 | 1317 | 1283 | 1286 | 17,800 | -30.56(-2.32%) |
Mar 10, 2005 | 1321 | 1326 | 1310 | 1317 | 20,600 | -1.48(-0.11%) |
Mar 09, 2005 | 1298 | 1319 | 1297 | 1318 | 18,000 | +24.53(+1.90%) |
Mar 08, 2005 | 1288 | 1297 | 1288 | 1294 | 10,800 | +0.00(+0.00%) |
Mar 07, 2005 | 1288 | 1297 | 1288 | 1294 | 0 | +6.03(+0.47%) |
Mar 05, 2005 | 1294 | 1300 | 1286 | 1288 | 11,000 | -6.63(-0.51%) |
Mar 04, 2005 | 1285 | 1295 | 1277 | 1294 | 12,800 | +6.89(+0.54%) |
Mar 03, 2005 | 1303 | 1317 | 1286 | 1287 | 18,600 | -15.96(-1.22%) |
Mar 02, 2005 | 1305 | 1309 | 1296 | 1303 | 14,000 | -2.59(-0.20%) |
Mar 01, 2005 | 1311 | 1315 | 1299 | 1306 | 17,600 | +0.00(+0.00%) |
Feb 28, 2005 | 1311 | 1315 | 1299 | 1306 | 0 | -6.44(-0.49%) |
Feb 26, 2005 | 1311 | 1329 | 1311 | 1312 | 24,000 | +2.49(+0.19%) |
Feb 25, 2005 | 1307 | 1311 | 1297 | 1310 | 20,200 | +0.48(+0.04%) |
Feb 24, 2005 | 1310 | 1317 | 1299 | 1309 | 24,200 | +0.19(+0.01%) |
Feb 23, 2005 | 1286 | 1313 | 1283 | 1309 | 22,600 | +24.80(+1.93%) |
Feb 22, 2005 | 1260 | 1285 | 1260 | 1284 | 12,600 | +0.00(+0.00%) |
Feb 21, 2005 | 1260 | 1285 | 1260 | 1284 | 0 | +25.51(+2.03%) |
Feb 19, 2005 | 1276 | 1279 | 1259 | 1259 | 10,600 | -17.16(-1.34%) |
Feb 18, 2005 | 1280 | 1280 | 1264 | 1276 | 11,200 | -2.75(-0.22%) |
Feb 17, 2005 | 1276 | 1291 | 1270 | 1279 | 14,400 | +0.00(+0.00%) |
Feb 16, 2005 | 1276 | 1291 | 1270 | 1279 | 0 | +9.88(+0.78%) |
Feb 15, 2005 | 1269 | 1269 | 1269 | 1269 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 1269 | 1269 | 1269 | 1269 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 1269 | 1269 | 1269 | 1269 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 1269 | 1269 | 1269 | 1269 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 1269 | 1269 | 1269 | 1269 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 1239 | 1274 | 1236 | 1269 | 17,000 | +26.69(+2.15%) |
Feb 07, 2005 | 1242 | 1242 | 1242 | 1242 | 0 | -26.69(-2.10%) |
Feb 05, 2005 | 1239 | 1274 | 1236 | 1269 | 17,000 | +26.69(+2.15%) |
Feb 04, 2005 | 1254 | 1269 | 1236 | 1242 | 20,400 | -10.19(-0.81%) |
Feb 03, 2005 | 1190 | 1253 | 1190 | 1252 | 19,000 | +63.57(+5.35%) |
Feb 02, 2005 | 1190 | 1203 | 1187 | 1189 | 9,400 | -2.89(-0.24%) |
Feb 01, 2005 | 1211 | 1211 | 1190 | 1192 | 9,000 | +0.00(+0.00%) |
Jan 31, 2005 | 1211 | 1211 | 1190 | 1192 | 0 | -21.85(-1.80%) |
Jan 29, 2005 | 1224 | 1226 | 1209 | 1214 | 8,200 | -12.22(-1.00%) |
Jan 28, 2005 | 1240 | 1241 | 1224 | 1226 | 9,400 | -16.07(-1.29%) |
Jan 27, 2005 | 1252 | 1254 | 1240 | 1242 | 9,600 | -12.27(-0.98%) |
Jan 26, 2005 | 1252 | 1255 | 1239 | 1254 | 11,800 | -1.55(-0.12%) |
Jan 25, 2005 | 1258 | 1266 | 1240 | 1256 | 18,000 | +0.00(+0.00%) |
Jan 24, 2005 | 1258 | 1266 | 1240 | 1256 | 0 | +21.30(+1.73%) |
Jan 22, 2005 | 1202 | 1238 | 1189 | 1234 | 17,000 | +30.09(+2.50%) |
Jan 21, 2005 | 1213 | 1214 | 1199 | 1204 | 10,400 | -13.72(-1.13%) |
Jan 20, 2005 | 1225 | 1225 | 1215 | 1218 | 9,400 | -7.34(-0.60%) |
Jan 19, 2005 | 1216 | 1226 | 1207 | 1225 | 10,200 | +8.80(+0.72%) |
Jan 18, 2005 | 1236 | 1236 | 1214 | 1217 | 10,000 | +0.00(+0.00%) |
Jan 17, 2005 | 1236 | 1236 | 1214 | 1217 | 0 | -28.97(-2.33%) |
Jan 15, 2005 | 1256 | 1269 | 1244 | 1246 | 9,800 | -10.69(-0.85%) |
Jan 14, 2005 | 1256 | 1260 | 1251 | 1256 | 8,800 | -0.61(-0.05%) |
Jan 13, 2005 | 1257 | 1257 | 1246 | 1257 | 6,800 | -0.54(-0.04%) |
Jan 12, 2005 | 1253 | 1261 | 1248 | 1257 | 7,800 | +5.06(+0.40%) |
Jan 11, 2005 | 1244 | 1253 | 1236 | 1252 | 7,200 | +0.00(+0.00%) |
Jan 10, 2005 | 1244 | 1253 | 1236 | 1252 | 0 | +7.65(+0.61%) |
Jan 08, 2005 | 1239 | 1256 | 1236 | 1245 | 9,000 | +5.32(+0.43%) |
Jan 07, 2005 | 1252 | 1253 | 1234 | 1239 | 8,000 | -12.51(-1.00%) |
Jan 06, 2005 | 1242 | 1259 | 1236 | 1252 | 8,600 | +9.17(+0.74%) |
Jan 05, 2005 | 1261 | 1261 | 1238 | 1243 | 8,200 | +0.00(+0.00%) |
Jan 04, 2005 | 1261 | 1261 | 1238 | 1243 | 0 | -23.73(-1.87%) |
Jan 03, 2005 | 1275 | 1281 | 1264 | 1266 | 8,400 | +0.00(+0.00%) |