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%) |