Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 87200 | 87200 | 86690 | 87000 | 340 | -0.10(-0.00%) |
Mar 30, 2005 | 87000 | 87700 | 87000 | 87000 | 730 | +0.10(+0.00%) |
Mar 29, 2005 | 86000 | 87000 | 84500 | 87000 | 860 | +200.00(+0.23%) |
Mar 28, 2005 | 87400 | 87400 | 86400 | 86800 | 250 | -600.10(-0.69%) |
Mar 24, 2005 | 86500 | 88000 | 86500 | 87400 | 320 | +900.10(+1.04%) |
Mar 23, 2005 | 86600 | 86860 | 86400 | 86500 | 280 | -302.00(-0.35%) |
Mar 22, 2005 | 87300 | 87300 | 86500 | 86802 | 400 | -698.00(-0.80%) |
Mar 21, 2005 | 87500 | 88200 | 87500 | 87500 | 260 | -100.00(-0.11%) |
Mar 18, 2005 | 88200 | 88500 | 87600 | 87600 | 170 | -600.00(-0.68%) |
Mar 17, 2005 | 86500 | 89700 | 86500 | 88200 | 570 | +2005.00(+2.33%) |
Mar 16, 2005 | 89900 | 89900 | 85800 | 86195 | 1,510 | -3705.00(-4.12%) |
Mar 15, 2005 | 90600 | 90800 | 89800 | 89900 | 420 | -700.00(-0.77%) |
Mar 14, 2005 | 90400 | 90600 | 90400 | 90600 | 140 | -25.00(-0.03%) |
Mar 11, 2005 | 90400 | 90800 | 90290 | 90625 | 340 | -75.00(-0.08%) |
Mar 10, 2005 | 90800 | 90800 | 90150 | 90700 | 200 | -300.00(-0.33%) |
Mar 09, 2005 | 90200 | 91050 | 90200 | 91000 | 620 | +800.00(+0.89%) |
Mar 08, 2005 | 90000 | 90600 | 90000 | 90200 | 220 | +100.00(+0.11%) |
Mar 07, 2005 | 89300 | 90400 | 89300 | 90100 | 330 | +800.00(+0.90%) |
Mar 04, 2005 | 89610 | 89610 | 88800 | 89300 | 390 | -302.00(-0.34%) |
Mar 03, 2005 | 90300 | 90400 | 88600 | 89602 | 240 | -698.00(-0.77%) |
Mar 02, 2005 | 90500 | 90500 | 90200 | 90300 | 50 | -500.00(-0.55%) |
Mar 01, 2005 | 90500 | 90805 | 90500 | 90800 | 600 | +600.00(+0.67%) |
Feb 28, 2005 | 90450 | 90500 | 90200 | 90200 | 260 | -290.00(-0.32%) |
Feb 25, 2005 | 89975 | 90700 | 89975 | 90490 | 170 | +115.00(+0.13%) |
Feb 24, 2005 | 90900 | 90900 | 90125 | 90375 | 200 | -725.00(-0.80%) |
Feb 23, 2005 | 90400 | 91100 | 90400 | 91100 | 150 | +1199.80(+1.33%) |
Feb 22, 2005 | 89900 | 91000 | 89800 | 89900 | 370 | +0.20(+0.00%) |
Feb 18, 2005 | 90250 | 90250 | 89800 | 89900 | 280 | -402.00(-0.45%) |
Feb 17, 2005 | 90300 | 90500 | 90100 | 90302 | 210 | -208.00(-0.23%) |
Feb 16, 2005 | 91000 | 91000 | 90100 | 90510 | 250 | -690.00(-0.76%) |
Feb 15, 2005 | 91500 | 91500 | 91000 | 91200 | 170 | -280.00(-0.31%) |
Feb 14, 2005 | 91900 | 91900 | 91400 | 91480 | 120 | -220.10(-0.24%) |
Feb 11, 2005 | 90650 | 92000 | 90650 | 91700 | 290 | +900.10(+0.99%) |
Feb 10, 2005 | 90500 | 91000 | 90500 | 90800 | 160 | +0.00(+0.00%) |
Feb 09, 2005 | 90600 | 91100 | 90600 | 90800 | 200 | -200.00(-0.22%) |
Feb 08, 2005 | 90900 | 91200 | 90200 | 91000 | 320 | -400.00(-0.44%) |
Feb 07, 2005 | 90500 | 91400 | 90500 | 91400 | 280 | +405.00(+0.45%) |
Feb 04, 2005 | 90100 | 91000 | 89900 | 90995 | 280 | +895.00(+0.99%) |
Feb 03, 2005 | 90600 | 90600 | 90000 | 90100 | 380 | -300.00(-0.33%) |
Feb 02, 2005 | 90750 | 90800 | 90400 | 90400 | 300 | -450.00(-0.50%) |
Feb 01, 2005 | 89800 | 90850 | 89800 | 90850 | 400 | +950.00(+1.06%) |
Jan 31, 2005 | 89900 | 90200 | 89100 | 89900 | 470 | -100.00(-0.11%) |
Jan 28, 2005 | 88600 | 90300 | 88600 | 90000 | 780 | +1350.00(+1.52%) |
Jan 27, 2005 | 88900 | 88900 | 88000 | 88650 | 160 | -540.00(-0.61%) |
Jan 26, 2005 | 89500 | 89500 | 88800 | 89190 | 130 | -210.00(-0.23%) |
Jan 25, 2005 | 90000 | 90000 | 89100 | 89400 | 320 | -600.00(-0.67%) |
Jan 24, 2005 | 90000 | 90000 | 89900 | 90000 | 340 | +0.00(+0.00%) |
Jan 21, 2005 | 87900 | 90500 | 87900 | 90000 | 1,240 | +2399.90(+2.74%) |
Jan 20, 2005 | 87200 | 87800 | 87200 | 87600 | 620 | +705.10(+0.81%) |
Jan 19, 2005 | 86600 | 87400 | 86600 | 86895 | 280 | +295.00(+0.34%) |
Jan 18, 2005 | 86100 | 86990 | 86000 | 86600 | 310 | +750.00(+0.87%) |
Jan 14, 2005 | 86250 | 86250 | 85800 | 85850 | 140 | -239.00(-0.28%) |
Jan 13, 2005 | 86100 | 86300 | 86000 | 86089 | 100 | -211.00(-0.24%) |
Jan 12, 2005 | 86500 | 86800 | 86000 | 86300 | 180 | -90.00(-0.10%) |
Jan 11, 2005 | 87100 | 87100 | 86390 | 86390 | 220 | -1400.00(-1.59%) |
Jan 10, 2005 | 86900 | 87790 | 86600 | 87790 | 200 | +289.90(+0.33%) |
Jan 07, 2005 | 86200 | 87700 | 86200 | 87500 | 180 | +1308.10(+1.52%) |
Jan 06, 2005 | 85800 | 86300 | 85800 | 86192 | 330 | +492.00(+0.57%) |
Jan 05, 2005 | 85701 | 86000 | 85700 | 85700 | 200 | -201.00(-0.23%) |
Jan 04, 2005 | 87500 | 87700 | 85400 | 85901 | 540 | -1199.00(-1.38%) |