Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14205 | 14272 | 14142 | 14195 | 0 | +38.20(+0.27%) |
Feb 26, 2005 | 14103 | 14208 | 14103 | 14157 | 418,029,600 | +96.20(+0.68%) |
Feb 25, 2005 | 13971 | 14061 | 13956 | 14061 | 301,496,800 | +103.00(+0.74%) |
Feb 24, 2005 | 13934 | 13965 | 13908 | 13958 | 357,029,600 | -132.60(-0.94%) |
Feb 23, 2005 | 14096 | 14118 | 14022 | 14090 | 296,063,200 | -21.20(-0.15%) |
Feb 22, 2005 | 14072 | 14114 | 14046 | 14112 | 282,806,208 | +0.00(+0.00%) |
Feb 21, 2005 | 14072 | 14114 | 14046 | 14112 | 0 | +23.80(+0.17%) |
Feb 19, 2005 | 13934 | 14093 | 13899 | 14088 | 323,290,816 | +120.10(+0.86%) |
Feb 18, 2005 | 14024 | 14038 | 13937 | 13968 | 256,355,008 | -47.70(-0.34%) |
Feb 17, 2005 | 14030 | 14045 | 13962 | 14016 | 302,049,600 | +19.70(+0.14%) |
Feb 16, 2005 | 14042 | 14066 | 13978 | 13996 | 304,097,408 | -21.40(-0.15%) |
Feb 15, 2005 | 14006 | 14044 | 13944 | 14017 | 425,991,616 | +0.00(+0.00%) |
Feb 14, 2005 | 14006 | 14044 | 13944 | 14017 | 0 | +171.60(+1.24%) |
Feb 11, 2005 | 13846 | 13846 | 13846 | 13846 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 13846 | 13846 | 13846 | 13846 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 13807 | 13864 | 13788 | 13846 | 218,206,400 | +50.60(+0.37%) |
Feb 08, 2005 | 13749 | 13817 | 13749 | 13795 | 383,247,008 | +0.00(+0.00%) |
Feb 07, 2005 | 13749 | 13817 | 13749 | 13795 | 0 | +209.80(+1.54%) |
Feb 05, 2005 | 13496 | 13624 | 13470 | 13585 | 425,729,600 | +69.90(+0.52%) |
Feb 04, 2005 | 13526 | 13587 | 13456 | 13515 | 404,907,392 | -40.50(-0.30%) |
Feb 03, 2005 | 13574 | 13608 | 13454 | 13556 | 321,787,808 | -22.50(-0.17%) |
Feb 02, 2005 | 13714 | 13737 | 13522 | 13578 | 407,254,016 | -143.40(-1.05%) |
Feb 01, 2005 | 13625 | 13763 | 13581 | 13722 | 352,642,208 | +0.00(+0.00%) |
Jan 31, 2005 | 13625 | 13763 | 13581 | 13722 | 0 | +71.60(+0.52%) |
Jan 29, 2005 | 13634 | 13679 | 13560 | 13650 | 268,381,200 | +21.20(+0.16%) |
Jan 28, 2005 | 13637 | 13750 | 13596 | 13629 | 374,447,392 | +5.20(+0.04%) |
Jan 27, 2005 | 13599 | 13652 | 13558 | 13624 | 365,578,208 | +39.60(+0.29%) |
Jan 26, 2005 | 13379 | 13595 | 13356 | 13584 | 319,826,208 | +197.10(+1.47%) |
Jan 25, 2005 | 13450 | 13483 | 13320 | 13387 | 450,783,616 | +0.00(+0.00%) |
Jan 24, 2005 | 13450 | 13483 | 13320 | 13387 | 0 | -94.00(-0.70%) |
Jan 22, 2005 | 13496 | 13519 | 13432 | 13481 | 476,200,192 | -62.60(-0.46%) |
Jan 21, 2005 | 13551 | 13586 | 13501 | 13544 | 460,342,592 | -135.00(-0.99%) |
Jan 20, 2005 | 13634 | 13701 | 13586 | 13679 | 304,024,992 | +74.40(+0.55%) |
Jan 19, 2005 | 13622 | 13622 | 13490 | 13604 | 289,845,408 | -17.50(-0.13%) |
Jan 18, 2005 | 13529 | 13637 | 13528 | 13622 | 261,016,000 | +0.00(+0.00%) |
Jan 17, 2005 | 13529 | 13637 | 13528 | 13622 | 0 | +126.90(+0.94%) |
Jan 15, 2005 | 13510 | 13582 | 13411 | 13495 | 473,364,608 | -78.50(-0.58%) |
Jan 14, 2005 | 13570 | 13631 | 13533 | 13573 | 396,311,200 | +8.00(+0.06%) |
Jan 13, 2005 | 13456 | 13565 | 13353 | 13565 | 336,973,184 | +56.10(+0.42%) |
Jan 12, 2005 | 13609 | 13649 | 13455 | 13509 | 340,797,184 | -22.20(-0.16%) |
Jan 11, 2005 | 13573 | 13605 | 13435 | 13531 | 317,377,792 | +0.00(+0.00%) |
Jan 10, 2005 | 13573 | 13605 | 13435 | 13531 | 0 | -43.50(-0.32%) |
Jan 08, 2005 | 13698 | 13772 | 13403 | 13575 | 571,206,400 | -137.10(-1.00%) |
Jan 07, 2005 | 13719 | 13789 | 13673 | 13712 | 418,761,600 | -52.40(-0.38%) |
Jan 06, 2005 | 13939 | 13941 | 13710 | 13764 | 530,200,608 | -281.50(-2.00%) |
Jan 05, 2005 | 14198 | 14198 | 13991 | 14046 | 397,498,208 | -191.50(-1.35%) |
Jan 04, 2005 | 14216 | 14267 | 14150 | 14237 | 145,563,008 | +0.00(+0.00%) |
Jan 03, 2005 | 14216 | 14267 | 14150 | 14237 | 0 | +7.30(+0.05%) |
Jan 01, 2005 | 14185 | 14249 | 14168 | 14230 | 149,751,392 | +66.60(+0.47%) |
Dec 31, 2004 | 14262 | 14305 | 14159 | 14164 | 230,151,200 | -102.90(-0.72%) |
Dec 30, 2004 | 14278 | 14333 | 14227 | 14266 | 201,244,992 | +69.40(+0.49%) |
Dec 29, 2004 | 14148 | 14235 | 14097 | 14197 | 228,455,200 | +0.00(+0.00%) |
Dec 28, 2004 | 14148 | 14235 | 14097 | 14197 | 0 | +2.10(+0.01%) |
Dec 27, 2004 | 14216 | 14230 | 14178 | 14195 | 102,238,400 | +0.00(+0.00%) |
Dec 25, 2004 | 14216 | 14230 | 14178 | 14195 | 102,238,400 | -40.40(-0.28%) |
Dec 24, 2004 | 14166 | 14255 | 14134 | 14235 | 187,791,808 | +84.20(+0.60%) |
Dec 23, 2004 | 14213 | 14219 | 14117 | 14151 | 200,206,000 | -29.70(-0.21%) |
Dec 22, 2004 | 14235 | 14260 | 14136 | 14181 | 217,445,792 | -33.20(-0.23%) |
Dec 21, 2004 | 14000 | 14230 | 13957 | 14214 | 318,387,008 | +0.00(+0.00%) |
Dec 20, 2004 | 14000 | 14230 | 13957 | 14214 | 0 | +221.60(+1.58%) |
Dec 18, 2004 | 14014 | 14032 | 13905 | 13992 | 236,586,000 | -32.20(-0.23%) |
Dec 17, 2004 | 14104 | 14137 | 13977 | 14025 | 290,367,808 | -53.90(-0.38%) |
Dec 16, 2004 | 14054 | 14133 | 13997 | 14078 | 437,598,016 | +35.00(+0.25%) |
Dec 15, 2004 | 13965 | 14059 | 13950 | 14044 | 421,605,792 | +157.30(+1.13%) |
Dec 14, 2004 | 13875 | 13907 | 13760 | 13886 | 315,236,992 | +0.00(+0.00%) |
Dec 13, 2004 | 13875 | 13907 | 13760 | 13886 | 0 | -15.60(-0.11%) |
Dec 11, 2004 | 13965 | 14025 | 13870 | 13902 | 317,600,608 | -107.00(-0.76%) |
Dec 10, 2004 | 14009 | 14064 | 13910 | 14009 | 420,998,592 | -13.50(-0.10%) |
Dec 09, 2004 | 14157 | 14214 | 13984 | 14022 | 400,511,616 | -213.50(-1.50%) |
Dec 08, 2004 | 14197 | 14317 | 14184 | 14236 | 364,373,408 | -21.10(-0.15%) |
Dec 07, 2004 | 14256 | 14288 | 14166 | 14257 | 308,151,008 | +0.00(+0.00%) |
Dec 06, 2004 | 14256 | 14288 | 14166 | 14257 | 0 | +45.10(+0.32%) |
Dec 04, 2004 | 14264 | 14282 | 14150 | 14212 | 419,049,984 | -50.00(-0.35%) |
Dec 03, 2004 | 14312 | 14339 | 14226 | 14262 | 456,472,000 | +99.00(+0.70%) |
Dec 02, 2004 | 14006 | 14163 | 13936 | 14163 | 337,997,600 | +102.80(+0.73%) |