Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11549 | 11608 | 11507 | 11566 | 94,400 | -33.90(-0.29%) |
Mar 30, 2005 | 11810 | 11810 | 11563 | 11600 | 83,600 | -192.50(-1.63%) |
Mar 29, 2005 | 11710 | 11817 | 11710 | 11792 | 57,400 | +0.00(+0.00%) |
Mar 28, 2005 | 11710 | 11817 | 11710 | 11792 | 0 | +31.20(+0.27%) |
Mar 26, 2005 | 11789 | 11803 | 11733 | 11761 | 66,400 | +15.10(+0.13%) |
Mar 25, 2005 | 11741 | 11819 | 11706 | 11746 | 88,200 | +6.90(+0.06%) |
Mar 24, 2005 | 11824 | 11824 | 11681 | 11739 | 94,600 | -102.90(-0.87%) |
Mar 23, 2005 | 11867 | 11889 | 11831 | 11842 | 89,000 | +0.00(+0.00%) |
Mar 22, 2005 | 11867 | 11889 | 11831 | 11842 | 0 | -37.80(-0.32%) |
Mar 21, 2005 | 11880 | 11880 | 11880 | 11880 | 0 | +0.00(+0.00%) |
Mar 19, 2005 | 11792 | 11922 | 11791 | 11880 | 80,000 | +104.30(+0.89%) |
Mar 18, 2005 | 11786 | 11808 | 11755 | 11776 | 86,600 | -97.70(-0.82%) |
Mar 17, 2005 | 11822 | 11873 | 11793 | 11873 | 72,000 | +52.10(+0.44%) |
Mar 16, 2005 | 11899 | 11913 | 11785 | 11821 | 87,600 | -29.10(-0.25%) |
Mar 15, 2005 | 11947 | 11955 | 11850 | 11850 | 84,400 | +0.00(+0.00%) |
Mar 14, 2005 | 11947 | 11955 | 11850 | 11850 | 0 | -73.70(-0.62%) |
Mar 12, 2005 | 11838 | 11964 | 11838 | 11924 | 177,800 | +59.00(+0.50%) |
Mar 11, 2005 | 11892 | 11959 | 11864 | 11865 | 99,000 | -101.80(-0.85%) |
Mar 10, 2005 | 11882 | 11967 | 11882 | 11967 | 105,800 | +79.80(+0.67%) |
Mar 09, 2005 | 11937 | 11937 | 11879 | 11887 | 86,800 | -38.50(-0.32%) |
Mar 08, 2005 | 11936 | 11976 | 11918 | 11925 | 103,800 | +0.00(+0.00%) |
Mar 07, 2005 | 11936 | 11976 | 11918 | 11925 | 0 | +52.40(+0.44%) |
Mar 05, 2005 | 11816 | 11882 | 11770 | 11873 | 99,200 | +16.50(+0.14%) |
Mar 04, 2005 | 11791 | 11856 | 11791 | 11856 | 98,400 | +42.80(+0.36%) |
Mar 03, 2005 | 11805 | 11832 | 11781 | 11814 | 100,600 | +33.20(+0.28%) |
Mar 02, 2005 | 11734 | 11780 | 11720 | 11780 | 103,200 | +39.90(+0.34%) |
Mar 01, 2005 | 11742 | 11755 | 11704 | 11741 | 93,200 | +0.00(+0.00%) |
Feb 28, 2005 | 11742 | 11755 | 11704 | 11741 | 0 | +82.40(+0.71%) |
Feb 26, 2005 | 11586 | 11677 | 11586 | 11658 | 74,600 | +127.00(+1.10%) |
Feb 25, 2005 | 11514 | 11558 | 11507 | 11531 | 65,200 | +31.00(+0.27%) |
Feb 24, 2005 | 11511 | 11511 | 11452 | 11500 | 75,600 | -97.50(-0.84%) |
Feb 23, 2005 | 11636 | 11652 | 11592 | 11598 | 69,000 | -53.30(-0.46%) |
Feb 22, 2005 | 11682 | 11690 | 11651 | 11651 | 70,200 | +0.00(+0.00%) |
Feb 21, 2005 | 11682 | 11690 | 11651 | 11651 | 0 | -9.10(-0.08%) |
Feb 19, 2005 | 11563 | 11660 | 11563 | 11660 | 75,600 | +77.40(+0.67%) |
Feb 18, 2005 | 11584 | 11638 | 11574 | 11583 | 73,000 | -19.00(-0.16%) |
Feb 17, 2005 | 11630 | 11685 | 11586 | 11602 | 82,800 | -44.80(-0.38%) |
Feb 16, 2005 | 11649 | 11676 | 11636 | 11646 | 75,200 | +14.30(+0.12%) |
Feb 15, 2005 | 11644 | 11678 | 11626 | 11632 | 110,400 | +0.00(+0.00%) |
Feb 14, 2005 | 11644 | 11678 | 11626 | 11632 | 0 | +78.60(+0.68%) |
Feb 11, 2005 | 11435 | 11554 | 11415 | 11554 | 112,200 | +80.30(+0.70%) |
Feb 10, 2005 | 11520 | 11538 | 11458 | 11473 | 111,200 | -17.10(-0.15%) |
Feb 09, 2005 | 11504 | 11519 | 11464 | 11490 | 105,400 | -9.50(-0.08%) |
Feb 08, 2005 | 11393 | 11531 | 11382 | 11500 | 72,600 | +0.00(+0.00%) |
Feb 07, 2005 | 11393 | 11531 | 11382 | 11500 | 0 | +139.50(+1.23%) |
Feb 05, 2005 | 11382 | 11383 | 11271 | 11360 | 89,000 | -28.90(-0.25%) |
Feb 04, 2005 | 11431 | 11444 | 11344 | 11389 | 102,800 | -17.80(-0.16%) |
Feb 03, 2005 | 11432 | 11447 | 11400 | 11407 | 103,800 | +22.70(+0.20%) |
Feb 02, 2005 | 11422 | 11422 | 11330 | 11384 | 104,000 | -3.20(-0.03%) |
Feb 01, 2005 | 11297 | 11468 | 11266 | 11388 | 88,200 | +0.00(+0.00%) |
Jan 31, 2005 | 11297 | 11468 | 11266 | 11388 | 0 | +67.00(+0.59%) |
Jan 29, 2005 | 11334 | 11340 | 11219 | 11321 | 87,800 | -20.70(-0.18%) |
Jan 28, 2005 | 11390 | 11390 | 11316 | 11341 | 85,800 | -35.30(-0.31%) |
Jan 27, 2005 | 11347 | 11380 | 11329 | 11377 | 108,200 | +99.70(+0.88%) |
Jan 26, 2005 | 11262 | 11277 | 11215 | 11277 | 81,600 | -12.60(-0.11%) |
Jan 25, 2005 | 11213 | 11303 | 11213 | 11290 | 75,400 | +0.00(+0.00%) |
Jan 24, 2005 | 11213 | 11303 | 11213 | 11290 | 0 | +51.10(+0.45%) |
Jan 22, 2005 | 11226 | 11290 | 11222 | 11238 | 74,600 | -46.40(-0.41%) |
Jan 21, 2005 | 11335 | 11335 | 11259 | 11285 | 86,200 | -120.50(-1.06%) |
Jan 20, 2005 | 11468 | 11487 | 11396 | 11405 | 89,600 | -18.00(-0.16%) |
Jan 19, 2005 | 11504 | 11509 | 11401 | 11423 | 106,400 | -63.80(-0.56%) |
Jan 18, 2005 | 11475 | 11536 | 11454 | 11487 | 100,600 | +0.00(+0.00%) |
Jan 17, 2005 | 11475 | 11536 | 11454 | 11487 | 0 | +48.70(+0.43%) |
Jan 15, 2005 | 11342 | 11491 | 11320 | 11438 | 111,400 | +80.20(+0.71%) |
Jan 14, 2005 | 11399 | 11425 | 11355 | 11358 | 69,400 | -95.20(-0.83%) |
Jan 13, 2005 | 11538 | 11549 | 11450 | 11453 | 85,000 | -86.60(-0.75%) |
Jan 12, 2005 | 11496 | 11581 | 11496 | 11540 | 87,800 | +0.00(+0.00%) |
Jan 11, 2005 | 11496 | 11581 | 11496 | 11540 | 0 | +106.80(+0.93%) |
Jan 10, 2005 | 11529 | 11529 | 11432 | 11433 | 72,200 | +0.00(+0.00%) |
Jan 08, 2005 | 11529 | 11529 | 11432 | 11433 | 72,200 | -59.10(-0.51%) |
Jan 07, 2005 | 11372 | 11492 | 11372 | 11492 | 87,000 | +54.80(+0.48%) |
Jan 06, 2005 | 11459 | 11461 | 11417 | 11438 | 77,600 | -80.30(-0.70%) |
Jan 05, 2005 | 11458 | 11547 | 11432 | 11518 | 41,000 | +0.00(+0.00%) |
Jan 04, 2005 | 11458 | 11547 | 11432 | 11518 | 0 | +29.00(+0.25%) |