Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4326 | 4348 | 4320 | 4348 | 0 | -4.37(-0.10%) |
Mar 30, 2005 | 4332 | 4352 | 4309 | 4352 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 4332 | 4352 | 4309 | 4352 | 0 | +8.29(+0.19%) |
Mar 28, 2005 | 4344 | 4344 | 4344 | 4344 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 4325 | 4348 | 4316 | 4344 | 0 | +26.40(+0.61%) |
Mar 24, 2005 | 4291 | 4325 | 4276 | 4317 | 0 | -3.49(-0.08%) |
Mar 23, 2005 | 4301 | 4324 | 4282 | 4321 | 0 | +24.33(+0.57%) |
Mar 22, 2005 | 4322 | 4337 | 4295 | 4296 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 4322 | 4337 | 4295 | 4296 | 0 | -30.82(-0.71%) |
Mar 19, 2005 | 4317 | 4340 | 4310 | 4327 | 0 | +11.26(+0.26%) |
Mar 18, 2005 | 4308 | 4323 | 4296 | 4316 | 0 | +6.81(+0.16%) |
Mar 17, 2005 | 4379 | 4385 | 4301 | 4309 | 0 | -78.58(-1.79%) |
Mar 16, 2005 | 4370 | 4392 | 4370 | 4388 | 0 | +20.39(+0.47%) |
Mar 15, 2005 | 4354 | 4371 | 4340 | 4367 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 4354 | 4371 | 4340 | 4367 | 0 | +6.81(+0.16%) |
Mar 12, 2005 | 4360 | 4380 | 4354 | 4360 | 0 | +22.81(+0.53%) |
Mar 11, 2005 | 4358 | 4365 | 4330 | 4338 | 0 | -37.92(-0.87%) |
Mar 10, 2005 | 4395 | 4429 | 4365 | 4376 | 0 | -20.90(-0.48%) |
Mar 09, 2005 | 4417 | 4423 | 4388 | 4396 | 0 | -31.59(-0.71%) |
Mar 08, 2005 | 4425 | 4435 | 4418 | 4428 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 4425 | 4435 | 4418 | 4428 | 0 | +4.57(+0.10%) |
Mar 05, 2005 | 4381 | 4424 | 4373 | 4424 | 0 | +50.25(+1.15%) |
Mar 04, 2005 | 4379 | 4400 | 4372 | 4373 | 0 | -20.16(-0.46%) |
Mar 03, 2005 | 4375 | 4397 | 4364 | 4393 | 0 | +9.81(+0.22%) |
Mar 02, 2005 | 4345 | 4388 | 4335 | 4384 | 0 | +33.13(+0.76%) |
Mar 01, 2005 | 4360 | 4376 | 4346 | 4350 | 0 | +0.00(+0.00%) |
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%) |