Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10766 | 10766 | 10766 | 10766 | 0 | -75.40(-0.70%) |
Feb 25, 2005 | 10842 | 10842 | 10842 | 10842 | 0 | +92.80(+0.86%) |
Feb 24, 2005 | 10749 | 10749 | 10749 | 10749 | 0 | +75.00(+0.70%) |
Feb 23, 2005 | 10674 | 10674 | 10674 | 10674 | 0 | +62.60(+0.59%) |
Feb 22, 2005 | 10611 | 10611 | 10611 | 10611 | 0 | -174.00(-1.61%) |
Feb 18, 2005 | 10785 | 10785 | 10785 | 10785 | 0 | +30.90(+0.29%) |
Feb 17, 2005 | 10754 | 10754 | 10754 | 10754 | 0 | -80.60(-0.74%) |
Feb 16, 2005 | 10835 | 10835 | 10835 | 10835 | 0 | -2.40(-0.02%) |
Feb 15, 2005 | 10837 | 10837 | 10837 | 10837 | 0 | +46.20(+0.43%) |
Feb 14, 2005 | 10791 | 10791 | 10791 | 10791 | 0 | -4.90(-0.05%) |
Feb 11, 2005 | 10796 | 10796 | 10796 | 10796 | 0 | +46.40(+0.43%) |
Feb 10, 2005 | 10750 | 10750 | 10750 | 10750 | 0 | +85.50(+0.80%) |
Feb 09, 2005 | 10664 | 10664 | 10664 | 10664 | 0 | -60.50(-0.56%) |
Feb 08, 2005 | 10725 | 10725 | 10725 | 10725 | 0 | +8.80(+0.08%) |
Feb 07, 2005 | 10716 | 10716 | 10716 | 10716 | 0 | -0.30(-0.00%) |
Feb 04, 2005 | 10716 | 10716 | 10716 | 10716 | 0 | +123.00(+1.16%) |
Feb 03, 2005 | 10593 | 10593 | 10593 | 10593 | 0 | -3.70(-0.03%) |
Feb 02, 2005 | 10597 | 10597 | 10597 | 10597 | 0 | +44.90(+0.43%) |
Feb 01, 2005 | 10552 | 10552 | 10552 | 10552 | 0 | +62.00(+0.59%) |
Jan 31, 2005 | 10490 | 10490 | 10490 | 10490 | 0 | +62.70(+0.60%) |
Jan 28, 2005 | 10427 | 10427 | 10427 | 10427 | 0 | -40.20(-0.38%) |
Jan 27, 2005 | 10467 | 10467 | 10467 | 10467 | 0 | -31.20(-0.30%) |
Jan 26, 2005 | 10499 | 10499 | 10499 | 10499 | 0 | +37.00(+0.35%) |
Jan 25, 2005 | 10462 | 10462 | 10462 | 10462 | 0 | +93.00(+0.90%) |
Jan 24, 2005 | 10369 | 10369 | 10369 | 10369 | 0 | -24.40(-0.23%) |
Jan 21, 2005 | 10393 | 10393 | 10393 | 10393 | 0 | -78.50(-0.75%) |
Jan 20, 2005 | 10472 | 10472 | 10472 | 10472 | 0 | -68.50(-0.65%) |
Jan 19, 2005 | 10540 | 10540 | 10540 | 10540 | 0 | -88.80(-0.84%) |
Jan 18, 2005 | 10629 | 10629 | 10629 | 10629 | 0 | +70.80(+0.67%) |
Jan 14, 2005 | 10558 | 10558 | 10558 | 10558 | 0 | +52.20(+0.50%) |
Jan 13, 2005 | 10506 | 10506 | 10506 | 10506 | 0 | -112.00(-1.05%) |
Jan 12, 2005 | 10618 | 10618 | 10618 | 10618 | 0 | +61.60(+0.58%) |
Jan 11, 2005 | 10556 | 10556 | 10556 | 10556 | 0 | -64.80(-0.61%) |
Jan 10, 2005 | 10621 | 10621 | 10621 | 10621 | 0 | +17.00(+0.16%) |
Jan 07, 2005 | 10604 | 10604 | 10604 | 10604 | 0 | -18.90(-0.18%) |
Jan 06, 2005 | 10623 | 10623 | 10623 | 10623 | 0 | +25.10(+0.24%) |
Jan 05, 2005 | 10598 | 10598 | 10598 | 10598 | 0 | -33.00(-0.31%) |
Jan 04, 2005 | 10631 | 10631 | 10631 | 10631 | 0 | -98.60(-0.92%) |
Jan 03, 2005 | 10729 | 10729 | 10729 | 10729 | 0 | -53.60(-0.50%) |
Dec 31, 2004 | 10783 | 10783 | 10783 | 10783 | 0 | -17.30(-0.16%) |
Dec 30, 2004 | 10800 | 10800 | 10800 | 10800 | 0 | -28.90(-0.27%) |
Dec 29, 2004 | 10829 | 10829 | 10829 | 10829 | 0 | -25.30(-0.23%) |
Dec 28, 2004 | 10854 | 10854 | 10854 | 10854 | 0 | +78.40(+0.73%) |
Dec 27, 2004 | 10776 | 10776 | 10776 | 10776 | 0 | -51.00(-0.47%) |
Dec 23, 2004 | 10827 | 10827 | 10827 | 10827 | 0 | +11.20(+0.10%) |
Dec 22, 2004 | 10816 | 10816 | 10816 | 10816 | 0 | +56.50(+0.53%) |
Dec 21, 2004 | 10759 | 10759 | 10759 | 10759 | 0 | +97.80(+0.92%) |
Dec 20, 2004 | 10662 | 10662 | 10662 | 10662 | 0 | +11.70(+0.11%) |
Dec 17, 2004 | 10650 | 10650 | 10650 | 10650 | 0 | -55.70(-0.52%) |
Dec 16, 2004 | 10706 | 10706 | 10706 | 10706 | 0 | +14.20(+0.13%) |
Dec 15, 2004 | 10691 | 10691 | 10691 | 10691 | 0 | +15.00(+0.14%) |
Dec 14, 2004 | 10676 | 10676 | 10676 | 10676 | 0 | +38.10(+0.36%) |
Dec 13, 2004 | 10638 | 10638 | 10638 | 10638 | 0 | +95.10(+0.90%) |
Dec 10, 2004 | 10543 | 10543 | 10543 | 10543 | 0 | -9.60(-0.09%) |
Dec 09, 2004 | 10553 | 10553 | 10553 | 10553 | 0 | +58.60(+0.56%) |
Dec 08, 2004 | 10494 | 10494 | 10494 | 10494 | 0 | +53.60(+0.51%) |
Dec 07, 2004 | 10441 | 10441 | 10441 | 10441 | 0 | -106.50(-1.01%) |
Dec 06, 2004 | 10547 | 10547 | 10547 | 10547 | 0 | -45.10(-0.43%) |
Dec 03, 2004 | 10592 | 10592 | 10592 | 10592 | 0 | +7.10(+0.07%) |
Dec 02, 2004 | 10585 | 10585 | 10585 | 10585 | 0 | -5.10(-0.05%) |