Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1181 | 1185 | 1179 | 1181 | 0 | -0.82(-0.07%) |
Mar 30, 2005 | 1165 | 1182 | 1165 | 1181 | 0 | +16.05(+1.38%) |
Mar 29, 2005 | 1174 | 1179 | 1164 | 1165 | 0 | -8.92(-0.76%) |
Mar 28, 2005 | 1171 | 1180 | 1171 | 1174 | 0 | +2.86(+0.24%) |
Mar 25, 2005 | 1171 | 1171 | 1171 | 1171 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 1173 | 1180 | 1171 | 1171 | 0 | -1.11(-0.09%) |
Mar 23, 2005 | 1172 | 1176 | 1169 | 1173 | 0 | +0.82(+0.07%) |
Mar 22, 2005 | 1184 | 1190 | 1172 | 1172 | 0 | -12.07(-1.02%) |
Mar 21, 2005 | 1190 | 1190 | 1179 | 1184 | 0 | -5.87(-0.49%) |
Mar 18, 2005 | 1190 | 1192 | 1183 | 1190 | 0 | -0.56(-0.05%) |
Mar 17, 2005 | 1188 | 1193 | 1186 | 1190 | 0 | +2.14(+0.18%) |
Mar 16, 2005 | 1198 | 1198 | 1186 | 1188 | 0 | -9.68(-0.81%) |
Mar 15, 2005 | 1207 | 1211 | 1198 | 1198 | 0 | -9.08(-0.75%) |
Mar 14, 2005 | 1200 | 1207 | 1200 | 1207 | 0 | +6.75(+0.56%) |
Mar 11, 2005 | 1209 | 1213 | 1198 | 1200 | 0 | -9.17(-0.76%) |
Mar 10, 2005 | 1207 | 1211 | 1201 | 1209 | 0 | +2.24(+0.19%) |
Mar 09, 2005 | 1219 | 1219 | 1207 | 1207 | 0 | -12.42(-1.02%) |
Mar 08, 2005 | 1225 | 1226 | 1219 | 1219 | 0 | -5.88(-0.48%) |
Mar 07, 2005 | 1222 | 1229 | 1222 | 1225 | 0 | +3.19(+0.26%) |
Mar 04, 2005 | 1210 | 1225 | 1210 | 1222 | 0 | +11.65(+0.96%) |
Mar 03, 2005 | 1210 | 1216 | 1204 | 1210 | 0 | +0.39(+0.03%) |
Mar 02, 2005 | 1210 | 1216 | 1204 | 1210 | 0 | -0.33(-0.03%) |
Mar 01, 2005 | 1204 | 1212 | 1204 | 1210 | 0 | +6.81(+0.57%) |
Feb 28, 2005 | 1211 | 1211 | 1198 | 1204 | 0 | -7.77(-0.64%) |
Feb 25, 2005 | 1200 | 1212 | 1200 | 1211 | 0 | +11.17(+0.93%) |
Feb 24, 2005 | 1191 | 1200 | 1188 | 1200 | 0 | +9.40(+0.79%) |
Feb 23, 2005 | 1184 | 1194 | 1184 | 1191 | 0 | +6.64(+0.56%) |
Feb 22, 2005 | 1202 | 1202 | 1184 | 1184 | 0 | -17.43(-1.45%) |
Feb 18, 2005 | 1201 | 1203 | 1197 | 1202 | 0 | +0.84(+0.07%) |
Feb 17, 2005 | 1210 | 1211 | 1201 | 1201 | 0 | -9.59(-0.79%) |
Feb 16, 2005 | 1210 | 1212 | 1205 | 1210 | 0 | +0.22(+0.02%) |
Feb 15, 2005 | 1206 | 1212 | 1206 | 1210 | 0 | +3.98(+0.33%) |
Feb 14, 2005 | 1205 | 1207 | 1204 | 1206 | 0 | +0.84(+0.07%) |
Feb 11, 2005 | 1197 | 1208 | 1193 | 1205 | 0 | +8.29(+0.69%) |
Feb 10, 2005 | 1192 | 1199 | 1192 | 1197 | 0 | +5.02(+0.42%) |
Feb 09, 2005 | 1202 | 1204 | 1192 | 1192 | 0 | -10.31(-0.86%) |
Feb 08, 2005 | 1202 | 1205 | 1200 | 1202 | 0 | +0.58(+0.05%) |
Feb 07, 2005 | 1203 | 1204 | 1199 | 1202 | 0 | -1.31(-0.11%) |
Feb 04, 2005 | 1190 | 1203 | 1190 | 1203 | 0 | +13.14(+1.10%) |
Feb 03, 2005 | 1193 | 1193 | 1186 | 1190 | 0 | -3.30(-0.28%) |
Feb 02, 2005 | 1189 | 1195 | 1189 | 1193 | 0 | +3.78(+0.32%) |
Feb 01, 2005 | 1181 | 1190 | 1181 | 1189 | 0 | +8.14(+0.69%) |
Jan 31, 2005 | 1171 | 1182 | 1171 | 1181 | 0 | +9.91(+0.85%) |
Jan 28, 2005 | 1175 | 1176 | 1166 | 1171 | 0 | -3.19(-0.27%) |
Jan 27, 2005 | 1174 | 1178 | 1170 | 1175 | 0 | +0.48(+0.04%) |
Jan 26, 2005 | 1168 | 1176 | 1168 | 1174 | 0 | +5.66(+0.48%) |
Jan 25, 2005 | 1164 | 1174 | 1164 | 1168 | 0 | +4.66(+0.40%) |
Jan 24, 2005 | 1168 | 1173 | 1164 | 1164 | 0 | -4.12(-0.35%) |
Jan 21, 2005 | 1175 | 1179 | 1168 | 1168 | 0 | -7.54(-0.64%) |
Jan 20, 2005 | 1185 | 1185 | 1173 | 1175 | 0 | -9.22(-0.78%) |
Jan 19, 2005 | 1196 | 1196 | 1184 | 1185 | 0 | -11.35(-0.95%) |
Jan 18, 2005 | 1185 | 1196 | 1180 | 1196 | 0 | +11.46(+0.97%) |
Jan 14, 2005 | 1177 | 1185 | 1177 | 1185 | 0 | +7.07(+0.60%) |
Jan 13, 2005 | 1188 | 1188 | 1176 | 1177 | 0 | -10.25(-0.86%) |
Jan 12, 2005 | 1183 | 1188 | 1176 | 1188 | 0 | +4.71(+0.40%) |
Jan 11, 2005 | 1190 | 1190 | 1180 | 1183 | 0 | -7.26(-0.61%) |
Jan 10, 2005 | 1186 | 1195 | 1185 | 1190 | 0 | +4.06(+0.34%) |
Jan 07, 2005 | 1188 | 1192 | 1182 | 1186 | 0 | -1.70(-0.14%) |
Jan 06, 2005 | 1184 | 1192 | 1183 | 1188 | 0 | +4.15(+0.35%) |
Jan 05, 2005 | 1188 | 1193 | 1184 | 1184 | 0 | -4.31(-0.36%) |
Jan 04, 2005 | 1202 | 1206 | 1185 | 1188 | 0 | -14.03(-1.17%) |