Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 01, 2005 | 1275 | 1281 | 1264 | 1266 | 8,400 | -7.21(-0.57%) |
Dec 31, 2004 | 1273 | 1281 | 1264 | 1274 | 8,800 | -0.60(-0.05%) |
Dec 30, 2004 | 1279 | 1286 | 1271 | 1274 | 8,800 | -4.63(-0.36%) |
Dec 29, 2004 | 1281 | 1284 | 1272 | 1279 | 7,800 | -1.33(-0.10%) |
Dec 28, 2004 | 1285 | 1292 | 1277 | 1280 | 7,200 | +0.00(+0.00%) |
Dec 27, 2004 | 1285 | 1292 | 1277 | 1280 | 0 | -4.77(-0.37%) |
Dec 25, 2004 | 1281 | 1291 | 1280 | 1285 | 7,200 | +2.32(+0.18%) |
Dec 24, 2004 | 1309 | 1309 | 1281 | 1283 | 8,400 | -24.85(-1.90%) |
Dec 23, 2004 | 1277 | 1308 | 1275 | 1308 | 13,400 | +32.40(+2.54%) |
Dec 22, 2004 | 1275 | 1286 | 1271 | 1275 | 7,000 | -0.29(-0.02%) |
Dec 21, 2004 | 1286 | 1286 | 1272 | 1275 | 8,000 | +0.00(+0.00%) |
Dec 20, 2004 | 1286 | 1286 | 1272 | 1275 | 0 | -15.03(-1.16%) |
Dec 18, 2004 | 1304 | 1304 | 1288 | 1290 | 7,600 | -14.53(-1.11%) |
Dec 17, 2004 | 1311 | 1318 | 1302 | 1305 | 9,000 | -8.03(-0.61%) |
Dec 16, 2004 | 1307 | 1318 | 1292 | 1313 | 11,400 | +5.50(+0.42%) |
Dec 15, 2004 | 1309 | 1316 | 1303 | 1308 | 8,000 | -2.14(-0.16%) |
Dec 14, 2004 | 1313 | 1314 | 1300 | 1310 | 8,600 | +0.00(+0.00%) |
Dec 13, 2004 | 1313 | 1314 | 1300 | 1310 | 0 | -8.03(-0.61%) |
Dec 11, 2004 | 1337 | 1340 | 1317 | 1318 | 11,000 | -21.09(-1.58%) |
Dec 10, 2004 | 1327 | 1352 | 1318 | 1339 | 15,200 | +12.37(+0.93%) |
Dec 09, 2004 | 1331 | 1338 | 1322 | 1326 | 8,600 | +2.69(+0.20%) |
Dec 08, 2004 | 1340 | 1341 | 1323 | 1324 | 10,200 | -15.89(-1.19%) |
Dec 07, 2004 | 1338 | 1343 | 1327 | 1340 | 10,600 | +0.00(+0.00%) |
Dec 06, 2004 | 1338 | 1343 | 1327 | 1340 | 0 | +2.44(+0.18%) |
Dec 04, 2004 | 1333 | 1344 | 1333 | 1337 | 13,600 | +4.11(+0.31%) |
Dec 03, 2004 | 1334 | 1334 | 1325 | 1333 | 12,800 | -1.85(-0.14%) |
Dec 02, 2004 | 1341 | 1343 | 1333 | 1335 | 9,600 | -5.83(-0.43%) |