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%) |
Mar 01, 2005 | 3075 | 3109 | 3074 | 3107 | 9,931,000 | +0.00(+0.00%) |
Feb 28, 2005 | 3075 | 3109 | 3074 | 3107 | 0 | +36.48(+1.19%) |
Feb 26, 2005 | 3062 | 3071 | 3060 | 3070 | 11,028,600 | +21.54(+0.71%) |
Feb 25, 2005 | 3051 | 3057 | 3046 | 3049 | 6,408,800 | -5.04(-0.17%) |
Feb 24, 2005 | 3058 | 3064 | 3042 | 3054 | 6,761,600 | -24.39(-0.79%) |
Feb 23, 2005 | 3090 | 3092 | 3059 | 3078 | 7,203,200 | -15.65(-0.51%) |
Feb 22, 2005 | 3114 | 3116 | 3089 | 3094 | 1,996,000 | +0.00(+0.00%) |
Feb 21, 2005 | 3114 | 3116 | 3089 | 3094 | 0 | -22.08(-0.71%) |
Feb 19, 2005 | 3113 | 3118 | 3105 | 3116 | 6,379,000 | +0.59(+0.02%) |
Feb 18, 2005 | 3120 | 3122 | 3110 | 3115 | 5,292,600 | -6.53(-0.21%) |
Feb 17, 2005 | 3122 | 3129 | 3112 | 3122 | 6,404,600 | -7.23(-0.23%) |
Feb 16, 2005 | 3103 | 3129 | 3099 | 3129 | 7,736,600 | +27.28(+0.88%) |
Feb 15, 2005 | 3107 | 3111 | 3092 | 3102 | 4,754,200 | +0.00(+0.00%) |
Feb 14, 2005 | 3107 | 3111 | 3092 | 3102 | 0 | -10.70(-0.34%) |
Feb 12, 2005 | 3089 | 3112 | 3079 | 3112 | 6,036,400 | +34.58(+1.12%) |
Feb 11, 2005 | 3083 | 3088 | 3078 | 3078 | 5,940,800 | -7.44(-0.24%) |
Feb 10, 2005 | 3086 | 3089 | 3080 | 3085 | 7,591,200 | +3.67(+0.12%) |
Feb 09, 2005 | 3076 | 3086 | 3072 | 3081 | 6,862,200 | +7.94(+0.26%) |
Feb 08, 2005 | 3077 | 3082 | 3068 | 3074 | 7,247,000 | +0.00(+0.00%) |
Feb 07, 2005 | 3077 | 3082 | 3068 | 3074 | 0 | +6.39(+0.21%) |
Feb 05, 2005 | 3046 | 3067 | 3045 | 3067 | 7,523,800 | +23.65(+0.78%) |
Feb 04, 2005 | 3031 | 3047 | 3025 | 3043 | 9,025,800 | +16.08(+0.53%) |
Feb 03, 2005 | 3012 | 3029 | 3008 | 3027 | 9,556,600 | +16.83(+0.56%) |
Feb 02, 2005 | 3004 | 3011 | 2995 | 3011 | 9,413,400 | +12.97(+0.43%) |
Feb 01, 2005 | 2988 | 3000 | 2985 | 2998 | 9,682,400 | +0.00(+0.00%) |
Jan 31, 2005 | 2988 | 3000 | 2985 | 2998 | 0 | +12.29(+0.41%) |
Jan 29, 2005 | 3004 | 3011 | 2983 | 2985 | 11,087,400 | -20.10(-0.67%) |
Jan 28, 2005 | 3013 | 3013 | 2989 | 3005 | 6,841,600 | -3.17(-0.11%) |
Jan 27, 2005 | 2989 | 3009 | 2989 | 3009 | 7,906,400 | +8.25(+0.27%) |
Jan 26, 2005 | 2965 | 3000 | 2963 | 3000 | 7,434,200 | +29.10(+0.98%) |
Jan 25, 2005 | 2971 | 2974 | 2958 | 2971 | 6,065,600 | +0.00(+0.00%) |
Jan 24, 2005 | 2971 | 2974 | 2958 | 2971 | 0 | -7.95(-0.27%) |
Jan 22, 2005 | 2963 | 2979 | 2961 | 2979 | 6,988,200 | +16.78(+0.57%) |
Jan 21, 2005 | 2964 | 2969 | 2949 | 2962 | 711,400 | -4.89(-0.16%) |
Jan 20, 2005 | 2973 | 2985 | 2965 | 2967 | 7,364,600 | -2.20(-0.07%) |
Jan 19, 2005 | 2971 | 2971 | 2954 | 2969 | 5,381,400 | -5.28(-0.18%) |
Jan 18, 2005 | 2967 | 2975 | 2962 | 2975 | 5,380,800 | +0.00(+0.00%) |
Jan 17, 2005 | 2967 | 2975 | 2962 | 2975 | 0 | +15.98(+0.54%) |
Jan 15, 2005 | 2954 | 2962 | 2943 | 2959 | 9,170,400 | -0.93(-0.03%) |
Jan 14, 2005 | 2975 | 2976 | 2952 | 2960 | 7,094,800 | -14.20(-0.48%) |
Jan 13, 2005 | 2985 | 2987 | 2967 | 2974 | 6,579,200 | -6.31(-0.21%) |
Jan 12, 2005 | 3014 | 3014 | 2980 | 2980 | 6,632,600 | -21.01(-0.70%) |
Jan 11, 2005 | 3007 | 3010 | 2996 | 3001 | 5,649,400 | +0.00(+0.00%) |
Jan 10, 2005 | 3007 | 3010 | 2996 | 3001 | 0 | -1.41(-0.05%) |
Jan 08, 2005 | 3000 | 3013 | 2996 | 3003 | 8,510,400 | +10.22(+0.34%) |
Jan 07, 2005 | 2978 | 2999 | 2975 | 2992 | 7,060,800 | +20.64(+0.69%) |
Jan 06, 2005 | 2975 | 2986 | 2971 | 2972 | 8,188,200 | -15.30(-0.51%) |
Jan 05, 2005 | 2969 | 2995 | 2966 | 2987 | 7,860,600 | +17.73(+0.60%) |
Jan 04, 2005 | 2936 | 2972 | 2935 | 2969 | 4,662,800 | +0.00(+0.00%) |
Jan 03, 2005 | 2936 | 2972 | 2935 | 2969 | 0 | +36.74(+1.25%) |