Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 85200 | 85600 | 84100 | 84100 | 520 | -1270.00(-1.49%) |
May 27, 2005 | 84500 | 85400 | 84500 | 85370 | 290 | +620.20(+0.73%) |
May 26, 2005 | 85450 | 85450 | 84500 | 84750 | 310 | -450.20(-0.53%) |
May 25, 2005 | 85500 | 85700 | 85050 | 85200 | 440 | -300.00(-0.35%) |
May 24, 2005 | 83800 | 85800 | 83800 | 85500 | 1,000 | +2010.00(+2.41%) |
May 23, 2005 | 84300 | 84300 | 83450 | 83490 | 240 | -510.00(-0.61%) |
May 20, 2005 | 83700 | 84000 | 83600 | 84000 | 410 | +299.90(+0.36%) |
May 19, 2005 | 83000 | 84100 | 82800 | 83700 | 200 | +800.10(+0.97%) |
May 18, 2005 | 82700 | 83000 | 82600 | 82900 | 0 | +400.00(+0.48%) |
May 17, 2005 | 82550 | 82800 | 82400 | 82500 | 360 | +0.00(+0.00%) |
May 16, 2005 | 83200 | 83200 | 82500 | 82500 | 330 | -500.00(-0.60%) |
May 13, 2005 | 83500 | 83500 | 82950 | 83000 | 230 | -150.10(-0.18%) |
May 12, 2005 | 83300 | 83450 | 82900 | 83150 | 290 | +375.10(+0.45%) |
May 11, 2005 | 83500 | 83700 | 82650 | 82775 | 410 | -325.00(-0.39%) |
May 10, 2005 | 83950 | 83950 | 82700 | 83100 | 300 | -150.00(-0.18%) |
May 09, 2005 | 84500 | 84500 | 83250 | 83250 | 240 | -749.90(-0.89%) |
May 06, 2005 | 84600 | 84600 | 83600 | 84000 | 300 | -200.10(-0.24%) |
May 05, 2005 | 84800 | 84800 | 84150 | 84200 | 400 | -750.00(-0.88%) |
May 04, 2005 | 84800 | 85100 | 84300 | 84950 | 870 | +550.00(+0.65%) |
May 03, 2005 | 84800 | 85000 | 84000 | 84400 | 360 | -500.00(-0.59%) |
May 02, 2005 | 84900 | 86210 | 84800 | 84900 | 690 | +550.00(+0.65%) |
Apr 29, 2005 | 83700 | 84800 | 83700 | 84350 | 760 | +749.90(+0.90%) |
Apr 28, 2005 | 82125 | 85000 | 82100 | 83600 | 790 | +1295.10(+1.57%) |
Apr 27, 2005 | 82350 | 82600 | 82000 | 82305 | 690 | -105.00(-0.13%) |
Apr 26, 2005 | 83200 | 83200 | 82410 | 82410 | 710 | -190.00(-0.23%) |
Apr 25, 2005 | 82700 | 83600 | 82250 | 82600 | 1,340 | +550.00(+0.67%) |
Apr 22, 2005 | 83750 | 84200 | 82000 | 82050 | 1,590 | -1850.00(-2.21%) |
Apr 21, 2005 | 84400 | 84400 | 83600 | 83900 | 990 | +1100.00(+1.33%) |
Apr 20, 2005 | 84890 | 85000 | 82800 | 82800 | 1,330 | -2289.90(-2.69%) |
Apr 19, 2005 | 85700 | 86001 | 84500 | 85090 | 610 | -220.10(-0.26%) |
Apr 18, 2005 | 85800 | 86375 | 85000 | 85310 | 660 | -490.00(-0.57%) |
Apr 15, 2005 | 85400 | 86800 | 85300 | 85800 | 740 | -200.00(-0.23%) |
Apr 14, 2005 | 86600 | 86600 | 85800 | 86000 | 350 | -600.00(-0.69%) |
Apr 13, 2005 | 87700 | 87950 | 86350 | 86600 | 450 | -1350.00(-1.53%) |
Apr 12, 2005 | 87800 | 88100 | 87700 | 87950 | 400 | +380.00(+0.43%) |
Apr 11, 2005 | 86700 | 88100 | 86700 | 87570 | 450 | +670.00(+0.77%) |
Apr 08, 2005 | 87400 | 87400 | 86800 | 86900 | 170 | -600.10(-0.69%) |
Apr 07, 2005 | 88100 | 88100 | 87350 | 87500 | 150 | -800.10(-0.91%) |
Apr 06, 2005 | 88000 | 88900 | 87600 | 88300 | 300 | +300.20(+0.34%) |
Apr 05, 2005 | 87300 | 88200 | 87300 | 88000 | 250 | +810.00(+0.93%) |
Apr 04, 2005 | 8580 | 87400 | 85700 | 87190 | 780 | +2190.00(+2.58%) |
Apr 01, 2005 | 86500 | 86800 | 84800 | 85000 | 1,110 | -2000.00(-2.30%) |
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%) |