Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13405 | 13460 | 13357 | 13426 | 312,026,400 | +13.90(+0.10%) |
Mar 30, 2005 | 13552 | 13552 | 13381 | 13412 | 401,276,416 | +0.00(+0.00%) |
Mar 29, 2005 | 13552 | 13552 | 13381 | 13412 | 0 | -185.20(-1.36%) |
Mar 28, 2005 | 13597 | 13597 | 13597 | 13597 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 13592 | 13613 | 13548 | 13597 | 300,039,616 | -6.50(-0.05%) |
Mar 24, 2005 | 13603 | 13644 | 13565 | 13604 | 386,965,600 | -172.90(-1.26%) |
Mar 23, 2005 | 13801 | 13823 | 13758 | 13776 | 264,343,808 | -57.80(-0.42%) |
Mar 22, 2005 | 13823 | 13865 | 13787 | 13834 | 170,979,392 | +0.00(+0.00%) |
Mar 21, 2005 | 13823 | 13865 | 13787 | 13834 | 0 | +5.90(+0.04%) |
Mar 19, 2005 | 13865 | 13907 | 13780 | 13828 | 281,040,800 | +10.40(+0.08%) |
Mar 18, 2005 | 13723 | 13858 | 13700 | 13818 | 340,115,808 | -14.50(-0.10%) |
Mar 17, 2005 | 13710 | 13838 | 13647 | 13832 | 344,711,200 | +15.70(+0.11%) |
Mar 16, 2005 | 13887 | 13887 | 13764 | 13817 | 316,214,016 | -90.00(-0.65%) |
Mar 15, 2005 | 13833 | 13935 | 13816 | 13907 | 286,057,792 | +0.00(+0.00%) |
Mar 14, 2005 | 13833 | 13935 | 13816 | 13907 | 0 | +15.90(+0.11%) |
Mar 12, 2005 | 13860 | 13909 | 13781 | 13891 | 350,892,608 | +34.90(+0.25%) |
Mar 11, 2005 | 13811 | 13874 | 13742 | 13856 | 482,474,816 | -85.50(-0.61%) |
Mar 10, 2005 | 13915 | 13996 | 13871 | 13942 | 299,302,784 | +59.80(+0.43%) |
Mar 09, 2005 | 13763 | 13889 | 13736 | 13882 | 303,182,784 | +109.70(+0.80%) |
Mar 08, 2005 | 13830 | 13873 | 13749 | 13772 | 250,703,392 | +0.00(+0.00%) |
Mar 07, 2005 | 13830 | 13873 | 13749 | 13772 | 0 | +41.20(+0.30%) |
Mar 05, 2005 | 13906 | 13922 | 13692 | 13731 | 395,828,192 | -161.60(-1.16%) |
Mar 04, 2005 | 13817 | 13909 | 13785 | 13892 | 277,068,800 | +41.60(+0.30%) |
Mar 03, 2005 | 14040 | 14067 | 13818 | 13851 | 375,846,208 | -210.40(-1.50%) |
Mar 02, 2005 | 14031 | 14086 | 13955 | 14061 | 274,503,200 | -134.10(-0.94%) |