Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1887 | 1902 | 1887 | 1895 | 0 | +7.87(+0.42%) |
Feb 26, 2005 | 1875 | 1888 | 1875 | 1887 | 0 | +12.54(+0.67%) |
Feb 25, 2005 | 1856 | 1875 | 1856 | 1875 | 0 | +19.17(+1.03%) |
Feb 24, 2005 | 1848 | 1856 | 1848 | 1856 | 0 | +7.67(+0.42%) |
Feb 23, 2005 | 1844 | 1851 | 1841 | 1848 | 0 | +4.21(+0.23%) |
Feb 22, 2005 | 1838 | 1848 | 1838 | 1844 | 0 | +0.00(+0.00%) |
Feb 21, 2005 | 1838 | 1848 | 1838 | 1844 | 0 | +5.30(+0.29%) |
Feb 19, 2005 | 1832 | 1839 | 1832 | 1838 | 0 | +6.01(+0.33%) |
Feb 18, 2005 | 1827 | 1832 | 1827 | 1832 | 0 | +5.13(+0.28%) |
Feb 17, 2005 | 1832 | 1832 | 1825 | 1827 | 0 | -1.88(-0.10%) |
Feb 16, 2005 | 1828 | 1831 | 1826 | 1829 | 0 | +0.93(+0.05%) |
Feb 15, 2005 | 1825 | 1830 | 1825 | 1828 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 1825 | 1830 | 1825 | 1828 | 0 | +2.91(+0.16%) |
Feb 12, 2005 | 1828 | 1829 | 1817 | 1825 | 0 | -2.75(-0.15%) |
Feb 11, 2005 | 1826 | 1832 | 1826 | 1828 | 0 | +1.91(+0.10%) |
Feb 10, 2005 | 1836 | 1840 | 1826 | 1826 | 0 | -10.16(-0.55%) |
Feb 09, 2005 | 1829 | 1840 | 1829 | 1836 | 0 | +7.06(+0.39%) |
Feb 08, 2005 | 1816 | 1830 | 1816 | 1829 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 1816 | 1830 | 1816 | 1829 | 0 | +13.74(+0.76%) |
Feb 05, 2005 | 1805 | 1816 | 1805 | 1816 | 0 | +10.11(+0.56%) |
Feb 04, 2005 | 1802 | 1807 | 1802 | 1805 | 0 | +2.98(+0.17%) |
Feb 03, 2005 | 1804 | 1810 | 1801 | 1802 | 0 | -1.13(-0.06%) |
Feb 02, 2005 | 1810 | 1817 | 1803 | 1804 | 0 | -6.30(-0.35%) |
Feb 01, 2005 | 1800 | 1813 | 1800 | 1810 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 1800 | 1813 | 1800 | 1810 | 0 | +10.21(+0.57%) |
Jan 29, 2005 | 1794 | 1814 | 1792 | 1800 | 0 | +5.82(+0.32%) |
Jan 28, 2005 | 1773 | 1794 | 1773 | 1794 | 0 | +21.23(+1.20%) |
Jan 27, 2005 | 1758 | 1776 | 1758 | 1773 | 0 | +14.76(+0.84%) |
Jan 26, 2005 | 1746 | 1759 | 1746 | 1758 | 0 | +11.55(+0.66%) |
Jan 25, 2005 | 1754 | 1754 | 1746 | 1746 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 1754 | 1754 | 1746 | 1746 | 0 | -7.03(-0.40%) |
Jan 22, 2005 | 1756 | 1762 | 1753 | 1753 | 0 | -2.19(-0.12%) |
Jan 21, 2005 | 1745 | 1756 | 1744 | 1756 | 0 | +11.75(+0.67%) |
Jan 20, 2005 | 1727 | 1744 | 1724 | 1744 | 0 | +17.13(+0.99%) |
Jan 19, 2005 | 1746 | 1746 | 1725 | 1727 | 0 | -18.66(-1.07%) |
Jan 18, 2005 | 1745 | 1753 | 1742 | 1745 | 0 | +0.00(+0.00%) |
Jan 17, 2005 | 1745 | 1753 | 1742 | 1745 | 0 | +0.00(+0.00%) |
Jan 15, 2005 | 1734 | 1745 | 1734 | 1745 | 0 | +11.67(+0.67%) |
Jan 14, 2005 | 1710 | 1735 | 1710 | 1734 | 0 | +23.57(+1.38%) |
Jan 13, 2005 | 1717 | 1726 | 1707 | 1710 | 0 | -7.01(-0.41%) |
Jan 12, 2005 | 1754 | 1754 | 1707 | 1717 | 0 | -37.31(-2.13%) |
Jan 11, 2005 | 1764 | 1766 | 1754 | 1754 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 1764 | 1766 | 1754 | 1754 | 0 | -10.07(-0.57%) |
Jan 08, 2005 | 1751 | 1765 | 1748 | 1764 | 0 | +13.76(+0.79%) |
Jan 07, 2005 | 1768 | 1768 | 1749 | 1751 | 0 | -17.04(-0.96%) |
Jan 06, 2005 | 1781 | 1781 | 1765 | 1768 | 0 | -13.31(-0.75%) |
Jan 05, 2005 | 1793 | 1796 | 1779 | 1781 | 0 | -14.84(-0.83%) |
Jan 04, 2005 | 1797 | 1805 | 1795 | 1796 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 1797 | 1805 | 1795 | 1796 | 0 | -5.35(-0.30%) |
Dec 31, 2004 | 1797 | 1802 | 1797 | 1801 | 0 | +3.79(+0.21%) |
Dec 30, 2004 | 1795 | 1804 | 1795 | 1797 | 0 | +2.48(+0.14%) |
Dec 29, 2004 | 1794 | 1802 | 1789 | 1795 | 0 | +1.30(+0.07%) |
Dec 28, 2004 | 1811 | 1812 | 1792 | 1794 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 1811 | 1812 | 1792 | 1794 | 0 | -17.68(-0.98%) |
Dec 25, 2004 | 1816 | 1817 | 1811 | 1811 | 0 | -4.53(-0.25%) |
Dec 24, 2004 | 1825 | 1827 | 1813 | 1816 | 0 | -9.46(-0.52%) |
Dec 23, 2004 | 1810 | 1826 | 1810 | 1825 | 0 | +15.24(+0.84%) |
Dec 22, 2004 | 1798 | 1811 | 1797 | 1810 | 0 | +11.84(+0.66%) |
Dec 21, 2004 | 1798 | 1798 | 1793 | 1798 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 1798 | 1798 | 1793 | 1798 | 0 | +0.31(+0.02%) |
Dec 18, 2004 | 1799 | 1804 | 1798 | 1798 | 0 | -0.98(-0.05%) |
Dec 17, 2004 | 1801 | 1804 | 1796 | 1799 | 0 | -1.75(-0.10%) |
Dec 16, 2004 | 1801 | 1810 | 1800 | 1801 | 0 | -0.62(-0.03%) |
Dec 15, 2004 | 1790 | 1804 | 1789 | 1801 | 0 | +11.29(+0.63%) |
Dec 14, 2004 | 1785 | 1797 | 1785 | 1790 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 1785 | 1797 | 1785 | 1790 | 0 | +6.46(+0.36%) |
Dec 11, 2004 | 1770 | 1787 | 1770 | 1784 | 0 | +13.15(+0.74%) |
Dec 10, 2004 | 1787 | 1787 | 1770 | 1770 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 1787 | 1787 | 1770 | 1770 | 0 | -16.50(-0.92%) |
Dec 08, 2004 | 1802 | 1803 | 1785 | 1787 | 0 | -15.24(-0.85%) |
Dec 07, 2004 | 1807 | 1808 | 1800 | 1802 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 1807 | 1808 | 1800 | 1802 | 0 | -4.63(-0.26%) |
Dec 04, 2004 | 1808 | 1811 | 1805 | 1807 | 0 | -1.28(-0.07%) |
Dec 03, 2004 | 1809 | 1821 | 1806 | 1808 | 0 | -0.45(-0.02%) |
Dec 02, 2004 | 1790 | 1809 | 1790 | 1808 | 0 | +18.03(+1.01%) |