Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4919 | 4919 | 4886 | 4901 | 1,569,511,168 | -18.30(-0.37%) |
Mar 30, 2005 | 4922 | 4924 | 4893 | 4919 | 1,504,207,360 | -3.50(-0.07%) |
Mar 29, 2005 | 4922 | 4922 | 4922 | 4922 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 4922 | 4922 | 4922 | 4922 | 0 | +0.00(+0.00%) |
Mar 26, 2005 | 4922 | 4922 | 4922 | 4922 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 4910 | 4934 | 4904 | 4922 | 1,824,076,544 | +12.10(+0.25%) |
Mar 24, 2005 | 4937 | 4937 | 4887 | 4910 | 1,945,899,648 | -26.90(-0.54%) |
Mar 23, 2005 | 4934 | 4947 | 4908 | 4937 | 1,946,015,360 | +3.80(+0.08%) |
Mar 22, 2005 | 4923 | 4952 | 4923 | 4934 | 1,564,295,040 | +0.00(+0.00%) |
Mar 21, 2005 | 4923 | 4952 | 4923 | 4934 | 1,564,295,040 | +10.20(+0.21%) |
Mar 19, 2005 | 4922 | 4948 | 4922 | 4923 | 1,947,698,816 | +1.20(+0.02%) |
Mar 18, 2005 | 4938 | 4953 | 4920 | 4922 | 1,923,444,352 | -15.50(-0.31%) |
Mar 17, 2005 | 5000 | 5000 | 4928 | 4938 | 1,738,229,248 | -62.60(-1.25%) |
Mar 16, 2005 | 4975 | 5006 | 4975 | 5000 | 1,422,323,840 | +25.20(+0.51%) |
Mar 15, 2005 | 4982 | 4995 | 4948 | 4975 | 1,336,157,952 | +0.00(+0.00%) |
Mar 14, 2005 | 4982 | 4995 | 4948 | 4975 | 1,336,157,952 | -7.10(-0.14%) |
Mar 12, 2005 | 4962 | 4992 | 4962 | 4982 | 1,556,807,680 | +20.00(+0.40%) |
Mar 11, 2005 | 4996 | 4996 | 4957 | 4962 | 1,697,801,984 | -34.00(-0.68%) |
Mar 10, 2005 | 5011 | 5039 | 4993 | 4996 | 1,860,240,768 | -14.80(-0.30%) |
Mar 09, 2005 | 5027 | 5030 | 5002 | 5011 | 1,480,920,320 | -16.30(-0.32%) |
Mar 08, 2005 | 5036 | 5041 | 5014 | 5027 | 1,149,090,560 | +0.00(+0.00%) |
Mar 07, 2005 | 5036 | 5041 | 5014 | 5027 | 1,149,090,560 | -9.10(-0.18%) |
Mar 05, 2005 | 5015 | 5042 | 5012 | 5036 | 1,488,538,368 | +21.50(+0.43%) |
Mar 04, 2005 | 4993 | 5024 | 4993 | 5015 | 1,551,443,200 | +22.00(+0.44%) |
Mar 03, 2005 | 5000 | 5001 | 4966 | 4993 | 1,717,154,432 | -7.70(-0.15%) |
Mar 02, 2005 | 4968 | 5005 | 4967 | 5000 | 1,797,019,136 | +32.00(+0.64%) |
Mar 01, 2005 | 5007 | 5030 | 4968 | 4968 | 1,811,915,264 | +0.00(+0.00%) |
Feb 28, 2005 | 5007 | 5030 | 4968 | 4968 | 1,811,915,264 | -38.30(-0.76%) |
Feb 26, 2005 | 4972 | 5011 | 4972 | 5007 | 1,561,726,848 | +34.70(+0.70%) |
Feb 25, 2005 | 4988 | 5002 | 4972 | 4972 | 1,704,490,752 | -16.40(-0.33%) |
Feb 24, 2005 | 5033 | 5033 | 4971 | 4988 | 1,878,485,632 | -44.40(-0.88%) |
Feb 23, 2005 | 5061 | 5063 | 5013 | 5033 | 1,788,686,848 | -27.90(-0.55%) |
Feb 22, 2005 | 5057 | 5078 | 5048 | 5061 | 1,124,769,152 | +0.00(+0.00%) |
Feb 21, 2005 | 5057 | 5078 | 5048 | 5061 | 1,124,769,152 | +3.60(+0.07%) |
Feb 19, 2005 | 5057 | 5066 | 5046 | 5057 | 1,807,130,240 | -0.20(-0.00%) |
Feb 18, 2005 | 5053 | 5078 | 5052 | 5057 | 1,572,721,152 | +4.20(+0.08%) |
Feb 17, 2005 | 5059 | 5060 | 5036 | 5053 | 1,597,248,896 | -5.70(-0.11%) |
Feb 16, 2005 | 5042 | 5066 | 5036 | 5059 | 1,382,880,768 | +17.10(+0.34%) |
Feb 15, 2005 | 5044 | 5050 | 5030 | 5042 | 1,161,455,744 | +0.00(+0.00%) |
Feb 14, 2005 | 5044 | 5050 | 5030 | 5042 | 1,161,455,744 | -2.40(-0.05%) |
Feb 12, 2005 | 5000 | 5045 | 5000 | 5044 | 1,725,310,592 | +44.20(+0.88%) |
Feb 11, 2005 | 4990 | 5015 | 4977 | 5000 | 1,676,851,712 | +9.60(+0.19%) |
Feb 10, 2005 | 4996 | 5003 | 4974 | 4990 | 1,669,911,168 | -5.10(-0.10%) |
Feb 09, 2005 | 4980 | 4996 | 4969 | 4996 | 1,718,790,784 | +15.70(+0.32%) |
Feb 08, 2005 | 4942 | 4983 | 4942 | 4980 | 1,563,820,544 | +0.00(+0.00%) |
Feb 07, 2005 | 4942 | 4983 | 4942 | 4980 | 1,563,820,544 | +38.30(+0.78%) |
Feb 05, 2005 | 4908 | 4947 | 4908 | 4942 | 1,813,268,352 | +33.20(+0.68%) |
Feb 04, 2005 | 4916 | 4924 | 4898 | 4908 | 1,934,906,240 | -7.90(-0.16%) |
Feb 03, 2005 | 4906 | 4919 | 4898 | 4916 | 1,738,923,776 | +10.00(+0.20%) |
Feb 02, 2005 | 4852 | 4906 | 4852 | 4906 | 1,771,418,752 | +53.90(+1.11%) |
Feb 01, 2005 | 4833 | 4880 | 4833 | 4852 | 1,316,421,760 | +0.00(+0.00%) |
Jan 31, 2005 | 4833 | 4880 | 4833 | 4852 | 1,316,421,760 | +19.50(+0.40%) |
Jan 29, 2005 | 4853 | 4860 | 4827 | 4833 | 1,299,761,024 | -20.60(-0.42%) |
Jan 28, 2005 | 4847 | 4860 | 4835 | 4853 | 1,770,580,352 | +6.30(+0.13%) |
Jan 27, 2005 | 4843 | 4860 | 4839 | 4847 | 1,818,356,608 | +3.90(+0.08%) |
Jan 26, 2005 | 4812 | 4850 | 4804 | 4843 | 1,670,909,568 | +30.70(+0.64%) |
Jan 25, 2005 | 4803 | 4814 | 4770 | 4812 | 1,311,479,424 | +0.00(+0.00%) |
Jan 24, 2005 | 4803 | 4814 | 4770 | 4812 | 1,311,479,424 | +9.20(+0.19%) |
Jan 22, 2005 | 4801 | 4814 | 4786 | 4803 | 1,631,563,136 | +2.50(+0.05%) |
Jan 21, 2005 | 4818 | 4818 | 4783 | 4801 | 1,394,567,168 | -17.50(-0.36%) |
Jan 20, 2005 | 4824 | 4845 | 4818 | 4818 | 1,705,867,648 | -5.60(-0.12%) |
Jan 19, 2005 | 4847 | 4853 | 4801 | 4824 | 1,508,888,192 | -22.80(-0.47%) |
Jan 18, 2005 | 4821 | 4847 | 4821 | 4847 | 1,377,856,768 | +0.00(+0.00%) |
Jan 17, 2005 | 4821 | 4847 | 4821 | 4847 | 1,377,856,768 | +25.90(+0.54%) |
Jan 15, 2005 | 4800 | 4832 | 4786 | 4821 | 1,913,003,648 | +20.50(+0.43%) |
Jan 14, 2005 | 4784 | 4810 | 4782 | 4800 | 1,779,231,360 | +16.70(+0.35%) |
Jan 13, 2005 | 4819 | 4823 | 4765 | 4784 | 1,659,665,920 | -35.10(-0.73%) |
Jan 12, 2005 | 4841 | 4848 | 4805 | 4819 | 1,684,169,600 | -22.00(-0.45%) |
Jan 11, 2005 | 4854 | 4859 | 4833 | 4841 | 1,187,808,640 | +0.00(+0.00%) |
Jan 10, 2005 | 4854 | 4859 | 4833 | 4841 | 1,187,808,640 | -13.40(-0.28%) |
Jan 08, 2005 | 4824 | 4864 | 4820 | 4854 | 1,635,917,056 | +29.80(+0.62%) |
Jan 07, 2005 | 4806 | 4833 | 4806 | 4824 | 1,407,245,440 | +18.30(+0.38%) |
Jan 06, 2005 | 4847 | 4847 | 4806 | 4806 | 1,802,853,632 | -41.00(-0.85%) |
Jan 05, 2005 | 4814 | 4852 | 4809 | 4847 | 1,613,071,744 | +32.70(+0.68%) |
Jan 04, 2005 | 4814 | 4814 | 4814 | 4814 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 4814 | 4814 | 4814 | 4814 | 0 | +0.00(+0.00%) |