Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3051 | 3052 | 3043 | 3052 | 13,651,000 | -4.53(-0.15%) |
May 30, 2005 | 3038 | 3056 | 3033 | 3056 | 5,138,200 | +9.00(+0.30%) |
May 27, 2005 | 3036 | 3047 | 3034 | 3047 | 10,460,800 | -8.76(-0.29%) |
May 26, 2005 | 3049 | 3059 | 3046 | 3056 | 17,888,000 | -20.18(-0.66%) |
May 25, 2005 | 3072 | 3076 | 3065 | 3076 | 6,113,000 | +5.28(+0.17%) |
May 24, 2005 | 3070 | 3074 | 3064 | 3071 | 5,731,400 | -9.91(-0.32%) |
May 23, 2005 | 3076 | 3089 | 3076 | 3081 | 6,529,800 | +7.25(+0.24%) |
May 20, 2005 | 3072 | 3077 | 3066 | 3074 | 5,222,800 | -0.19(-0.01%) |
May 19, 2005 | 3061 | 3074 | 3060 | 3074 | 6,279,600 | +19.27(+0.63%) |
May 18, 2005 | 3026 | 3054 | 3025 | 3054 | 8,528,200 | +33.16(+1.10%) |
May 17, 2005 | 3033 | 3034 | 3016 | 3021 | 7,379,600 | -8.19(-0.27%) |
May 16, 2005 | 3030 | 3036 | 3026 | 3029 | 2,742,400 | -7.81(-0.26%) |
May 13, 2005 | 3047 | 3047 | 3027 | 3037 | 7,636,000 | -18.15(-0.59%) |
May 12, 2005 | 3064 | 3069 | 3046 | 3055 | 10,526,800 | -6.32(-0.21%) |
May 11, 2005 | 3062 | 3069 | 3052 | 3062 | 5,212,200 | -4.68(-0.15%) |
May 10, 2005 | 3083 | 3089 | 3061 | 3066 | 5,244,400 | -17.28(-0.56%) |
May 09, 2005 | 3100 | 3100 | 3076 | 3084 | 5,053,400 | -14.62(-0.47%) |
May 06, 2005 | 3087 | 3101 | 3077 | 3098 | 7,298,600 | +6.54(+0.21%) |
May 05, 2005 | 3073 | 3096 | 3072 | 3092 | 4,049,200 | +25.07(+0.82%) |
May 04, 2005 | 3052 | 3067 | 3048 | 3067 | 6,531,800 | +20.31(+0.67%) |
May 03, 2005 | 3053 | 3053 | 3037 | 3046 | 5,969,400 | -2.26(-0.07%) |
May 02, 2005 | 3040 | 3056 | 3036 | 3049 | 4,442,200 | +8.96(+0.29%) |
Apr 29, 2005 | 3008 | 3040 | 3008 | 3040 | 8,774,800 | +14.96(+0.49%) |
Apr 28, 2005 | 3048 | 3055 | 3020 | 3025 | 9,143,000 | -17.52(-0.58%) |
Apr 27, 2005 | 3085 | 3088 | 3040 | 3042 | 7,000,800 | -55.59(-1.79%) |
Apr 26, 2005 | 3096 | 3100 | 3080 | 3098 | 7,864,600 | -4.67(-0.15%) |
Apr 25, 2005 | 3082 | 3105 | 3082 | 3103 | 4,687,200 | +15.80(+0.51%) |
Apr 22, 2005 | 3088 | 3092 | 3080 | 3087 | 7,457,800 | +17.96(+0.59%) |
Apr 21, 2005 | 3058 | 3082 | 3057 | 3069 | 8,584,800 | +0.30(+0.01%) |
Apr 20, 2005 | 3101 | 3102 | 3068 | 3068 | 9,158,600 | -21.88(-0.71%) |
Apr 19, 2005 | 3076 | 3094 | 3074 | 3090 | 6,953,200 | +26.22(+0.86%) |
Apr 18, 2005 | 3092 | 3094 | 3064 | 3064 | 8,649,200 | -77.76(-2.47%) |
Apr 15, 2005 | 3155 | 3162 | 3132 | 3142 | 9,744,800 | -28.62(-0.90%) |
Apr 14, 2005 | 3183 | 3188 | 3170 | 3171 | 7,131,400 | -26.78(-0.84%) |
Apr 13, 2005 | 3185 | 3201 | 3185 | 3197 | 7,091,600 | +21.51(+0.68%) |
Apr 12, 2005 | 3183 | 3185 | 3174 | 3176 | 5,897,600 | -9.65(-0.30%) |
Apr 11, 2005 | 3174 | 3186 | 3169 | 3185 | 4,105,000 | +3.20(+0.10%) |
Apr 08, 2005 | 3185 | 3190 | 3178 | 3182 | 5,335,800 | +5.03(+0.16%) |
Apr 07, 2005 | 3172 | 3179 | 3167 | 3177 | 6,307,800 | +2.65(+0.08%) |
Apr 06, 2005 | 3153 | 3175 | 3152 | 3175 | 6,984,000 | +29.30(+0.93%) |
Apr 05, 2005 | 3136 | 3152 | 3135 | 3145 | 7,616,600 | +15.73(+0.50%) |
Apr 04, 2005 | 3138 | 3138 | 3115 | 3130 | 7,729,400 | -10.81(-0.34%) |
Apr 02, 2005 | 3130 | 3144 | 3126 | 3140 | 6,637,000 | +14.66(+0.47%) |
Apr 01, 2005 | 3134 | 3145 | 3125 | 3126 | 8,134,400 | +0.66(+0.02%) |
Mar 31, 2005 | 3109 | 3129 | 3104 | 3125 | 8,885,800 | +5.64(+0.18%) |
Mar 30, 2005 | 3127 | 3129 | 3113 | 3119 | 6,343,800 | +0.00(+0.00%) |
Mar 29, 2005 | 3127 | 3129 | 3113 | 3119 | 0 | -9.12(-0.29%) |
Mar 28, 2005 | 3128 | 3128 | 3128 | 3128 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 3072 | 3129 | 3071 | 3128 | 10,097,400 | +59.78(+1.95%) |
Mar 24, 2005 | 3066 | 3077 | 3053 | 3069 | 7,759,400 | -16.02(-0.52%) |
Mar 23, 2005 | 3097 | 3097 | 3072 | 3085 | 8,006,000 | -8.84(-0.29%) |
Mar 22, 2005 | 3094 | 3102 | 3090 | 3094 | 3,944,600 | +0.00(+0.00%) |
Mar 21, 2005 | 3094 | 3102 | 3090 | 3094 | 0 | +2.63(+0.09%) |
Mar 19, 2005 | 3080 | 3097 | 3076 | 3091 | 7,964,200 | +15.05(+0.49%) |
Mar 18, 2005 | 3087 | 3087 | 3067 | 3076 | 6,411,400 | -0.18(-0.01%) |
Mar 17, 2005 | 3095 | 3103 | 3076 | 3076 | 9,606,800 | -20.53(-0.66%) |
Mar 16, 2005 | 3090 | 3098 | 3083 | 3097 | 6,941,800 | +15.53(+0.50%) |
Mar 15, 2005 | 3096 | 3104 | 3078 | 3081 | 5,768,200 | +0.00(+0.00%) |
Mar 14, 2005 | 3096 | 3104 | 3078 | 3081 | 0 | -17.92(-0.58%) |
Mar 12, 2005 | 3103 | 3115 | 3098 | 3099 | 6,744,200 | +0.74(+0.02%) |
Mar 11, 2005 | 3124 | 3124 | 3096 | 3098 | 11,652,000 | -35.40(-1.13%) |
Mar 10, 2005 | 3158 | 3165 | 3127 | 3134 | 8,505,400 | -18.83(-0.60%) |
Mar 09, 2005 | 3153 | 3156 | 3143 | 3152 | 10,174,000 | -0.64(-0.02%) |
Mar 08, 2005 | 3131 | 3153 | 3129 | 3153 | 7,307,600 | +0.00(+0.00%) |
Mar 07, 2005 | 3131 | 3153 | 3129 | 3153 | 0 | +31.46(+1.01%) |
Mar 05, 2005 | 3095 | 3125 | 3093 | 3122 | 9,305,000 | +30.68(+0.99%) |
Mar 04, 2005 | 3095 | 3102 | 3091 | 3091 | 11,323,400 | -6.68(-0.22%) |
Mar 03, 2005 | 3121 | 3122 | 3094 | 3098 | 16,663,800 | -20.10(-0.64%) |
Mar 02, 2005 | 3101 | 3122 | 3099 | 3118 | 13,978,000 | +11.22(+0.36%) |