Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4360 | 4376 | 4346 | 4350 | 0 | +1.85(+0.04%) |
Feb 26, 2005 | 4328 | 4352 | 4327 | 4349 | 0 | +44.35(+1.03%) |
Feb 25, 2005 | 4305 | 4312 | 4289 | 4304 | 0 | -6.37(-0.15%) |
Feb 24, 2005 | 4294 | 4311 | 4276 | 4311 | 0 | -12.55(-0.29%) |
Feb 23, 2005 | 4347 | 4350 | 4305 | 4323 | 0 | -30.13(-0.69%) |
Feb 22, 2005 | 4363 | 4373 | 4342 | 4353 | 0 | +0.00(+0.00%) |
Feb 21, 2005 | 4363 | 4373 | 4342 | 4353 | 0 | -6.13(-0.14%) |
Feb 19, 2005 | 4363 | 4387 | 4351 | 4359 | 0 | -10.21(-0.23%) |
Feb 18, 2005 | 4370 | 4388 | 4360 | 4370 | 0 | +0.91(+0.02%) |
Feb 17, 2005 | 4393 | 4393 | 4349 | 4369 | 0 | -33.26(-0.76%) |
Feb 16, 2005 | 4386 | 4409 | 4377 | 4402 | 0 | +15.63(+0.36%) |
Feb 15, 2005 | 4395 | 4399 | 4373 | 4386 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 4395 | 4399 | 4373 | 4386 | 0 | -1.40(-0.03%) |
Feb 12, 2005 | 4355 | 4392 | 4355 | 4388 | 0 | +45.79(+1.05%) |
Feb 11, 2005 | 4363 | 4368 | 4339 | 4342 | 0 | -11.14(-0.26%) |
Feb 10, 2005 | 4373 | 4387 | 4344 | 4353 | 0 | -18.24(-0.42%) |
Feb 09, 2005 | 4369 | 4377 | 4356 | 4371 | 0 | +5.04(+0.12%) |
Feb 08, 2005 | 4343 | 4374 | 4343 | 4366 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 4343 | 4374 | 4343 | 4366 | 0 | +27.07(+0.62%) |
Feb 05, 2005 | 4295 | 4340 | 4295 | 4339 | 0 | +57.64(+1.35%) |
Feb 04, 2005 | 4297 | 4302 | 4273 | 4282 | 0 | -14.67(-0.34%) |
Feb 03, 2005 | 4283 | 4300 | 4280 | 4296 | 0 | +16.34(+0.38%) |
Feb 02, 2005 | 4257 | 4281 | 4250 | 4280 | 0 | +25.12(+0.59%) |
Feb 01, 2005 | 4212 | 4258 | 4212 | 4255 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 4212 | 4258 | 4212 | 4255 | 0 | +53.04(+1.26%) |
Jan 29, 2005 | 4225 | 4235 | 4188 | 4202 | 0 | -14.60(-0.35%) |
Jan 28, 2005 | 4210 | 4224 | 4186 | 4216 | 0 | +2.29(+0.05%) |
Jan 27, 2005 | 4236 | 4245 | 4212 | 4214 | 0 | -19.83(-0.47%) |
Jan 26, 2005 | 4194 | 4241 | 4190 | 4234 | 0 | +32.06(+0.76%) |
Jan 25, 2005 | 4195 | 4202 | 4161 | 4202 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 4195 | 4202 | 4161 | 4202 | 0 | -11.81(-0.28%) |
Jan 22, 2005 | 4213 | 4222 | 4198 | 4214 | 0 | -6.73(-0.16%) |
Jan 21, 2005 | 4231 | 4231 | 4199 | 4220 | 0 | -25.12(-0.59%) |
Jan 20, 2005 | 4260 | 4270 | 4241 | 4246 | 0 | -5.16(-0.12%) |
Jan 19, 2005 | 4240 | 4256 | 4208 | 4251 | 0 | +5.20(+0.12%) |
Jan 18, 2005 | 4236 | 4254 | 4236 | 4246 | 0 | +0.00(+0.00%) |
Jan 17, 2005 | 4236 | 4254 | 4236 | 4246 | 0 | +13.15(+0.31%) |
Jan 15, 2005 | 4191 | 4236 | 4191 | 4232 | 0 | +20.22(+0.48%) |
Jan 14, 2005 | 4218 | 4234 | 4201 | 4212 | 0 | +3.32(+0.08%) |
Jan 13, 2005 | 4258 | 4258 | 4193 | 4209 | 0 | -49.19(-1.16%) |
Jan 12, 2005 | 4306 | 4314 | 4248 | 4258 | 0 | -49.36(-1.15%) |
Jan 11, 2005 | 4312 | 4324 | 4291 | 4307 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 4312 | 4324 | 4291 | 4307 | 0 | -9.03(-0.21%) |
Jan 08, 2005 | 4298 | 4326 | 4288 | 4316 | 0 | +15.46(+0.36%) |
Jan 07, 2005 | 4260 | 4301 | 4260 | 4301 | 0 | +42.70(+1.00%) |
Jan 06, 2005 | 4262 | 4275 | 4242 | 4258 | 0 | -32.26(-0.75%) |
Jan 05, 2005 | 4282 | 4307 | 4277 | 4290 | 0 | -1.03(-0.02%) |
Jan 04, 2005 | 4261 | 4310 | 4251 | 4292 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 4261 | 4310 | 4251 | 4292 | 0 | +35.45(+0.83%) |
Dec 31, 2004 | 4254 | 4262 | 4251 | 4256 | 21,565,400 | +8.33(+0.20%) |
Dec 30, 2004 | 4271 | 4272 | 4240 | 4248 | 0 | -14.04(-0.33%) |
Dec 29, 2004 | 4254 | 4262 | 4243 | 4262 | 0 | +26.43(+0.62%) |
Dec 28, 2004 | 4254 | 4262 | 4235 | 4235 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4254 | 4262 | 4235 | 4235 | 0 | -16.26(-0.38%) |
Dec 24, 2004 | 4234 | 4254 | 4234 | 4252 | 0 | +10.34(+0.24%) |
Dec 23, 2004 | 4232 | 4252 | 4230 | 4241 | 0 | +26.89(+0.64%) |
Dec 22, 2004 | 4201 | 4222 | 4199 | 4214 | 0 | +2.84(+0.07%) |
Dec 21, 2004 | 4178 | 4228 | 4176 | 4212 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 4178 | 4228 | 4176 | 4212 | 0 | +29.28(+0.70%) |
Dec 18, 2004 | 4236 | 4242 | 4174 | 4182 | 0 | -51.44(-1.22%) |
Dec 17, 2004 | 4216 | 4236 | 4216 | 4234 | 0 | +20.02(+0.48%) |
Dec 16, 2004 | 4239 | 4244 | 4212 | 4214 | 0 | -17.61(-0.42%) |
Dec 15, 2004 | 4234 | 4250 | 4224 | 4231 | 0 | +12.06(+0.29%) |
Dec 14, 2004 | 4189 | 4229 | 4188 | 4219 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 4189 | 4229 | 4188 | 4219 | 0 | +44.69(+1.07%) |
Dec 11, 2004 | 4168 | 4183 | 4153 | 4175 | 0 | +24.14(+0.58%) |
Dec 10, 2004 | 4198 | 4207 | 4131 | 4150 | 0 | -50.94(-1.21%) |
Dec 09, 2004 | 4185 | 4213 | 4173 | 4201 | 0 | -11.27(-0.27%) |
Dec 08, 2004 | 4198 | 4231 | 4192 | 4213 | 0 | +18.71(+0.45%) |
Dec 07, 2004 | 4199 | 4204 | 4184 | 4194 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 4199 | 4204 | 4184 | 4194 | 0 | -14.96(-0.36%) |
Dec 04, 2004 | 4225 | 4234 | 4191 | 4209 | 0 | -7.53(-0.18%) |
Dec 03, 2004 | 4203 | 4228 | 4186 | 4216 | 0 | +30.37(+0.73%) |
Dec 02, 2004 | 4109 | 4188 | 4108 | 4186 | 0 | +60.03(+1.45%) |