Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11742 | 11755 | 11704 | 11741 | 0 | +82.40(+0.71%) |
Feb 26, 2005 | 11586 | 11677 | 11586 | 11658 | 74,600 | +127.00(+1.10%) |
Feb 25, 2005 | 11514 | 11558 | 11507 | 11531 | 65,200 | +31.00(+0.27%) |
Feb 24, 2005 | 11511 | 11511 | 11452 | 11500 | 75,600 | -97.50(-0.84%) |
Feb 23, 2005 | 11636 | 11652 | 11592 | 11598 | 69,000 | -53.30(-0.46%) |
Feb 22, 2005 | 11682 | 11690 | 11651 | 11651 | 70,200 | +0.00(+0.00%) |
Feb 21, 2005 | 11682 | 11690 | 11651 | 11651 | 0 | -9.10(-0.08%) |
Feb 19, 2005 | 11563 | 11660 | 11563 | 11660 | 75,600 | +77.40(+0.67%) |
Feb 18, 2005 | 11584 | 11638 | 11574 | 11583 | 73,000 | -19.00(-0.16%) |
Feb 17, 2005 | 11630 | 11685 | 11586 | 11602 | 82,800 | -44.80(-0.38%) |
Feb 16, 2005 | 11649 | 11676 | 11636 | 11646 | 75,200 | +14.30(+0.12%) |
Feb 15, 2005 | 11644 | 11678 | 11626 | 11632 | 110,400 | +0.00(+0.00%) |
Feb 14, 2005 | 11644 | 11678 | 11626 | 11632 | 0 | +78.60(+0.68%) |
Feb 11, 2005 | 11435 | 11554 | 11415 | 11554 | 112,200 | +80.30(+0.70%) |
Feb 10, 2005 | 11520 | 11538 | 11458 | 11473 | 111,200 | -17.10(-0.15%) |
Feb 09, 2005 | 11504 | 11519 | 11464 | 11490 | 105,400 | -9.50(-0.08%) |
Feb 08, 2005 | 11393 | 11531 | 11382 | 11500 | 72,600 | +0.00(+0.00%) |
Feb 07, 2005 | 11393 | 11531 | 11382 | 11500 | 0 | +139.50(+1.23%) |
Feb 05, 2005 | 11382 | 11383 | 11271 | 11360 | 89,000 | -28.90(-0.25%) |
Feb 04, 2005 | 11431 | 11444 | 11344 | 11389 | 102,800 | -17.80(-0.16%) |
Feb 03, 2005 | 11432 | 11447 | 11400 | 11407 | 103,800 | +22.70(+0.20%) |
Feb 02, 2005 | 11422 | 11422 | 11330 | 11384 | 104,000 | -3.20(-0.03%) |
Feb 01, 2005 | 11297 | 11468 | 11266 | 11388 | 88,200 | +0.00(+0.00%) |
Jan 31, 2005 | 11297 | 11468 | 11266 | 11388 | 0 | +67.00(+0.59%) |
Jan 29, 2005 | 11334 | 11340 | 11219 | 11321 | 87,800 | -20.70(-0.18%) |
Jan 28, 2005 | 11390 | 11390 | 11316 | 11341 | 85,800 | -35.30(-0.31%) |
Jan 27, 2005 | 11347 | 11380 | 11329 | 11377 | 108,200 | +99.70(+0.88%) |
Jan 26, 2005 | 11262 | 11277 | 11215 | 11277 | 81,600 | -12.60(-0.11%) |
Jan 25, 2005 | 11213 | 11303 | 11213 | 11290 | 75,400 | +0.00(+0.00%) |
Jan 24, 2005 | 11213 | 11303 | 11213 | 11290 | 0 | +51.10(+0.45%) |
Jan 22, 2005 | 11226 | 11290 | 11222 | 11238 | 74,600 | -46.40(-0.41%) |
Jan 21, 2005 | 11335 | 11335 | 11259 | 11285 | 86,200 | -120.50(-1.06%) |
Jan 20, 2005 | 11468 | 11487 | 11396 | 11405 | 89,600 | -18.00(-0.16%) |
Jan 19, 2005 | 11504 | 11509 | 11401 | 11423 | 106,400 | -63.80(-0.56%) |
Jan 18, 2005 | 11475 | 11536 | 11454 | 11487 | 100,600 | +0.00(+0.00%) |
Jan 17, 2005 | 11475 | 11536 | 11454 | 11487 | 0 | +48.70(+0.43%) |
Jan 15, 2005 | 11342 | 11491 | 11320 | 11438 | 111,400 | +80.20(+0.71%) |
Jan 14, 2005 | 11399 | 11425 | 11355 | 11358 | 69,400 | -95.20(-0.83%) |
Jan 13, 2005 | 11538 | 11549 | 11450 | 11453 | 85,000 | -86.60(-0.75%) |
Jan 12, 2005 | 11496 | 11581 | 11496 | 11540 | 87,800 | +0.00(+0.00%) |
Jan 11, 2005 | 11496 | 11581 | 11496 | 11540 | 0 | +106.80(+0.93%) |
Jan 10, 2005 | 11529 | 11529 | 11432 | 11433 | 72,200 | +0.00(+0.00%) |
Jan 08, 2005 | 11529 | 11529 | 11432 | 11433 | 72,200 | -59.10(-0.51%) |
Jan 07, 2005 | 11372 | 11492 | 11372 | 11492 | 87,000 | +54.80(+0.48%) |
Jan 06, 2005 | 11459 | 11461 | 11417 | 11438 | 77,600 | -80.30(-0.70%) |
Jan 05, 2005 | 11458 | 11547 | 11432 | 11518 | 41,000 | +0.00(+0.00%) |
Jan 04, 2005 | 11458 | 11547 | 11432 | 11518 | 0 | +29.00(+0.25%) |
Jan 03, 2005 | 11462 | 11489 | 11455 | 11489 | 29,800 | +0.00(+0.00%) |
Dec 31, 2004 | 11462 | 11489 | 11455 | 11489 | 29,800 | +107.20(+0.94%) |
Dec 30, 2004 | 11481 | 11501 | 11382 | 11382 | 60,200 | -42.50(-0.37%) |
Dec 29, 2004 | 11314 | 11424 | 11314 | 11424 | 64,600 | +61.80(+0.54%) |
Dec 28, 2004 | 11374 | 11383 | 11326 | 11362 | 46,400 | +0.00(+0.00%) |
Dec 27, 2004 | 11374 | 11383 | 11326 | 11362 | 0 | -3.20(-0.03%) |
Dec 25, 2004 | 11302 | 11370 | 11302 | 11366 | 72,000 | +0.00(+0.00%) |
Dec 24, 2004 | 11302 | 11370 | 11302 | 11366 | 0 | +156.10(+1.39%) |
Dec 23, 2004 | 11206 | 11240 | 11194 | 11209 | 79,600 | +83.50(+0.75%) |
Dec 22, 2004 | 11125 | 11187 | 11125 | 11126 | 67,600 | +22.50(+0.20%) |
Dec 21, 2004 | 11074 | 11129 | 11037 | 11103 | 59,200 | +0.00(+0.00%) |
Dec 20, 2004 | 11074 | 11129 | 11037 | 11103 | 0 | +25.10(+0.23%) |
Dec 18, 2004 | 10939 | 11131 | 10922 | 11078 | 68,000 | +153.90(+1.41%) |
Dec 17, 2004 | 10909 | 10980 | 10872 | 10924 | 63,200 | -32.10(-0.29%) |
Dec 16, 2004 | 10953 | 11000 | 10922 | 10956 | 69,000 | +40.90(+0.37%) |
Dec 15, 2004 | 10843 | 10942 | 10821 | 10916 | 68,800 | +126.40(+1.17%) |
Dec 14, 2004 | 10825 | 10855 | 10786 | 10789 | 62,000 | +0.00(+0.00%) |
Dec 13, 2004 | 10825 | 10855 | 10786 | 10789 | 0 | +32.40(+0.30%) |
Dec 11, 2004 | 10730 | 10829 | 10730 | 10757 | 147,800 | -19.80(-0.18%) |
Dec 10, 2004 | 10931 | 10931 | 10743 | 10777 | 73,800 | -164.80(-1.51%) |
Dec 09, 2004 | 10808 | 10949 | 10808 | 10941 | 65,800 | +67.80(+0.62%) |
Dec 08, 2004 | 10971 | 11002 | 10864 | 10874 | 58,000 | -108.40(-0.99%) |
Dec 07, 2004 | 11021 | 11027 | 10960 | 10982 | 74,200 | +0.00(+0.00%) |
Dec 06, 2004 | 11021 | 11027 | 10960 | 10982 | 0 | -92.90(-0.84%) |
Dec 04, 2004 | 11064 | 11107 | 11060 | 11075 | 76,400 | +101.80(+0.93%) |
Dec 03, 2004 | 10923 | 10995 | 10913 | 10973 | 67,800 | +188.90(+1.75%) |
Dec 02, 2004 | 10790 | 10800 | 10722 | 10784 | 64,000 | -115.00(-1.06%) |