Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6371 | 6400 | 6321 | 6381 | 14,600 | +13.54(+0.21%) |
Mar 30, 2005 | 6513 | 6513 | 6327 | 6368 | 14,400 | -142.88(-2.19%) |
Mar 29, 2005 | 6471 | 6555 | 6471 | 6511 | 11,600 | +0.00(+0.00%) |
Mar 28, 2005 | 6471 | 6555 | 6471 | 6511 | 0 | +67.87(+1.05%) |
Mar 25, 2005 | 6456 | 6515 | 6413 | 6443 | 17,200 | -11.59(-0.18%) |
Mar 24, 2005 | 6534 | 6568 | 6436 | 6454 | 23,400 | -80.99(-1.24%) |
Mar 23, 2005 | 6656 | 6656 | 6520 | 6535 | 13,600 | -121.24(-1.82%) |
Mar 22, 2005 | 6716 | 6735 | 6634 | 6657 | 10,000 | +0.00(+0.00%) |
Mar 21, 2005 | 6716 | 6735 | 6634 | 6657 | 0 | -43.65(-0.65%) |
Mar 19, 2005 | 6665 | 6711 | 6596 | 6700 | 15,600 | +30.82(+0.46%) |
Mar 18, 2005 | 6719 | 6737 | 6643 | 6670 | 13,000 | -77.36(-1.15%) |
Mar 17, 2005 | 6757 | 6807 | 6732 | 6747 | 13,000 | -5.57(-0.08%) |
Mar 16, 2005 | 6816 | 6823 | 6730 | 6752 | 12,800 | -57.59(-0.85%) |
Mar 15, 2005 | 6855 | 6882 | 6795 | 6810 | 124,800 | +0.00(+0.00%) |
Mar 14, 2005 | 6855 | 6882 | 6795 | 6810 | 0 | -43.69(-0.64%) |
Mar 12, 2005 | 6921 | 6949 | 6839 | 6854 | 14,200 | -53.92(-0.78%) |
Mar 11, 2005 | 6889 | 6918 | 6850 | 6908 | 27,200 | +14.83(+0.22%) |
Mar 10, 2005 | 6896 | 6955 | 6843 | 6893 | 17,400 | -22.27(-0.32%) |
Mar 09, 2005 | 6886 | 6930 | 6873 | 6915 | 15,200 | +36.11(+0.52%) |
Mar 08, 2005 | 6864 | 6902 | 6855 | 6879 | 14,600 | +0.00(+0.00%) |
Mar 07, 2005 | 6864 | 6902 | 6855 | 6879 | 0 | +29.50(+0.43%) |
Mar 05, 2005 | 6799 | 6865 | 6799 | 6849 | 18,200 | +64.76(+0.95%) |
Mar 04, 2005 | 6701 | 6793 | 6691 | 6785 | 18,200 | +97.83(+1.46%) |
Mar 03, 2005 | 6659 | 6709 | 6647 | 6687 | 26,000 | +35.81(+0.54%) |
Mar 02, 2005 | 6726 | 6726 | 6628 | 6651 | 16,800 | -62.78(-0.94%) |
Mar 01, 2005 | 6584 | 6721 | 6546 | 6714 | 23,200 | +0.00(+0.00%) |
Feb 28, 2005 | 6584 | 6721 | 6546 | 6714 | 0 | +144.14(+2.19%) |
Feb 26, 2005 | 6588 | 6623 | 6544 | 6570 | 14,400 | -4.49(-0.07%) |
Feb 25, 2005 | 6616 | 6622 | 6566 | 6574 | 26,800 | -8.29(-0.13%) |
Feb 24, 2005 | 6594 | 6608 | 6565 | 6582 | 12,200 | -6.91(-0.10%) |
Feb 23, 2005 | 6532 | 6603 | 6516 | 6589 | 11,000 | +54.73(+0.84%) |
Feb 22, 2005 | 6586 | 6603 | 6521 | 6535 | 11,800 | +0.00(+0.00%) |
Feb 21, 2005 | 6586 | 6603 | 6521 | 6535 | 0 | -49.64(-0.75%) |
Feb 19, 2005 | 6595 | 6643 | 6565 | 6584 | 14,400 | -4.97(-0.08%) |
Feb 18, 2005 | 6599 | 6599 | 6533 | 6589 | 14,400 | -18.49(-0.28%) |
Feb 17, 2005 | 6674 | 6714 | 6582 | 6608 | 14,800 | -62.28(-0.93%) |
Feb 16, 2005 | 6695 | 6695 | 6640 | 6670 | 20,800 | -9.27(-0.14%) |
Feb 15, 2005 | 6673 | 6719 | 6660 | 6679 | 13,600 | +0.00(+0.00%) |
Feb 14, 2005 | 6673 | 6719 | 6660 | 6679 | 0 | +45.57(+0.69%) |
Feb 12, 2005 | 6594 | 6640 | 6594 | 6634 | 15,200 | +55.93(+0.85%) |
Feb 11, 2005 | 6601 | 6609 | 6534 | 6578 | 12,600 | -15.70(-0.24%) |
Feb 10, 2005 | 6557 | 6614 | 6553 | 6594 | 13,000 | +48.76(+0.75%) |
Feb 09, 2005 | 6529 | 6574 | 6508 | 6545 | 12,600 | +9.60(+0.15%) |
Feb 08, 2005 | 6652 | 6658 | 6515 | 6535 | 12,400 | +0.00(+0.00%) |
Feb 07, 2005 | 6652 | 6658 | 6515 | 6535 | 0 | -83.06(-1.26%) |
Feb 05, 2005 | 6636 | 6684 | 6572 | 6618 | 16,800 | -1.74(-0.03%) |
Feb 04, 2005 | 6551 | 6631 | 6551 | 6620 | 14,400 | +89.91(+1.38%) |
Feb 03, 2005 | 6561 | 6600 | 6510 | 6530 | 88,400 | -22.41(-0.34%) |
Feb 02, 2005 | 6565 | 6586 | 6509 | 6552 | 28,400 | -3.47(-0.05%) |
Feb 01, 2005 | 6464 | 6565 | 6456 | 6556 | 22,000 | +0.00(+0.00%) |
Jan 31, 2005 | 6464 | 6565 | 6456 | 6556 | 0 | +136.85(+2.13%) |
Jan 29, 2005 | 6245 | 6431 | 6245 | 6419 | 23,600 | +179.66(+2.88%) |
Jan 28, 2005 | 6188 | 6252 | 6188 | 6239 | 22,200 | +0.00(+0.00%) |
Jan 27, 2005 | 6188 | 6252 | 6188 | 6239 | 0 | +76.45(+1.24%) |
Jan 26, 2005 | 6094 | 6174 | 6069 | 6163 | 21,400 | +56.55(+0.93%) |
Jan 25, 2005 | 6202 | 6216 | 6090 | 6106 | 18,000 | +0.00(+0.00%) |
Jan 24, 2005 | 6202 | 6216 | 6090 | 6106 | 0 | -76.81(-1.24%) |
Jan 21, 2005 | 6170 | 6197 | 6091 | 6183 | 26,600 | +9.92(+0.16%) |
Jan 20, 2005 | 6211 | 6231 | 6161 | 6173 | 16,600 | -19.03(-0.31%) |
Jan 19, 2005 | 6221 | 6268 | 6173 | 6192 | 21,800 | -1.72(-0.03%) |
Jan 18, 2005 | 6203 | 6233 | 6088 | 6194 | 19,000 | +0.00(+0.00%) |
Jan 17, 2005 | 6203 | 6233 | 6088 | 6194 | 0 | +20.25(+0.33%) |
Jan 15, 2005 | 6232 | 6249 | 6144 | 6174 | 18,200 | -47.24(-0.76%) |
Jan 14, 2005 | 6138 | 6243 | 6138 | 6221 | 20,200 | +118.32(+1.94%) |
Jan 13, 2005 | 6250 | 6264 | 6070 | 6103 | 20,800 | -120.13(-1.93%) |
Jan 12, 2005 | 6317 | 6330 | 6209 | 6223 | 16,200 | -85.67(-1.36%) |
Jan 11, 2005 | 6440 | 6469 | 6287 | 6309 | 13,200 | +0.00(+0.00%) |
Jan 10, 2005 | 6440 | 6469 | 6287 | 6309 | 0 | -111.92(-1.74%) |
Jan 08, 2005 | 6374 | 6440 | 6349 | 6420 | 17,800 | +53.07(+0.83%) |
Jan 07, 2005 | 6447 | 6481 | 6325 | 6367 | 22,200 | -91.45(-1.42%) |
Jan 06, 2005 | 6629 | 6630 | 6338 | 6459 | 24,000 | -192.17(-2.89%) |
Jan 05, 2005 | 6684 | 6696 | 6641 | 6651 | 16,600 | -28.19(-0.42%) |
Jan 04, 2005 | 6626 | 6684 | 6626 | 6679 | 12,000 | +0.00(+0.00%) |
Jan 03, 2005 | 6626 | 6684 | 6626 | 6679 | 0 | +76.51(+1.16%) |