Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |