Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8956 | 9026 | 8940 | 9002 | 136,400 | +16.20(+0.18%) |
Apr 28, 2005 | 9016 | 9034 | 8951 | 8985 | 153,600 | +0.40(+0.00%) |
Apr 27, 2005 | 9067 | 9068 | 8954 | 8985 | 154,400 | -98.70(-1.09%) |
Apr 26, 2005 | 9115 | 9122 | 9062 | 9084 | 183,800 | -22.50(-0.25%) |
Apr 25, 2005 | 9050 | 9130 | 9048 | 9106 | 123,200 | +9.80(+0.11%) |
Apr 22, 2005 | 9109 | 9116 | 9068 | 9096 | 104,600 | +77.70(+0.86%) |
Apr 21, 2005 | 8976 | 9077 | 8969 | 9019 | 137,800 | +2.10(+0.02%) |
Apr 20, 2005 | 9091 | 9094 | 8998 | 9017 | 132,000 | -29.60(-0.33%) |
Apr 19, 2005 | 9050 | 9074 | 9021 | 9046 | 220,000 | +20.40(+0.23%) |
Apr 18, 2005 | 9047 | 9055 | 8939 | 9026 | 241,400 | -129.40(-1.41%) |
Apr 15, 2005 | 9275 | 9278 | 9155 | 9155 | 191,200 | -209.30(-2.24%) |
Apr 14, 2005 | 9317 | 9383 | 9309 | 9364 | 130,600 | -9.40(-0.10%) |
Apr 13, 2005 | 9360 | 9377 | 9349 | 9374 | 122,400 | +70.80(+0.76%) |
Apr 12, 2005 | 9334 | 9336 | 9272 | 9303 | 102,200 | -31.70(-0.34%) |
Apr 11, 2005 | 9341 | 9356 | 9311 | 9335 | 133,000 | -51.00(-0.54%) |
Apr 08, 2005 | 9439 | 9442 | 9370 | 9386 | 110,000 | -6.60(-0.07%) |
Apr 07, 2005 | 9377 | 9407 | 9335 | 9392 | 132,000 | +10.30(+0.11%) |
Apr 06, 2005 | 9320 | 9382 | 9317 | 9382 | 140,800 | +84.00(+0.90%) |
Apr 05, 2005 | 9246 | 9304 | 9239 | 9298 | 119,200 | +92.10(+1.00%) |
Apr 04, 2005 | 9257 | 9261 | 9164 | 9206 | 189,400 | -83.50(-0.90%) |
Apr 02, 2005 | 9255 | 9338 | 9245 | 9290 | 168,800 | +30.70(+0.33%) |
Apr 01, 2005 | 9334 | 9356 | 9240 | 9259 | 150,800 | -21.30(-0.23%) |
Mar 31, 2005 | 9277 | 9305 | 9246 | 9280 | 107,000 | -44.00(-0.47%) |
Mar 30, 2005 | 9266 | 9331 | 9234 | 9324 | 110,800 | +14.80(+0.16%) |
Mar 25, 2005 | 9265 | 9329 | 9245 | 9309 | 91,000 | +57.20(+0.62%) |
Mar 24, 2005 | 9206 | 9277 | 9197 | 9252 | 126,400 | -47.10(-0.51%) |
Mar 23, 2005 | 9234 | 9306 | 9210 | 9299 | 136,000 | +73.80(+0.80%) |
Mar 22, 2005 | 9237 | 9287 | 9216 | 9225 | 141,000 | -38.50(-0.42%) |
Mar 19, 2005 | 9254 | 9301 | 9240 | 9264 | 165,000 | +28.10(+0.30%) |
Mar 18, 2005 | 9198 | 9261 | 9158 | 9236 | 156,600 | +34.60(+0.38%) |
Mar 17, 2005 | 9335 | 9337 | 9192 | 9201 | 184,600 | -153.50(-1.64%) |
Mar 16, 2005 | 9311 | 9359 | 9307 | 9355 | 139,200 | +58.20(+0.63%) |
Mar 15, 2005 | 9319 | 9361 | 9280 | 9296 | 117,800 | -33.70(-0.36%) |
Mar 12, 2005 | 9371 | 9386 | 9317 | 9330 | 109,800 | +10.80(+0.12%) |
Mar 11, 2005 | 9366 | 9367 | 9297 | 9319 | 161,000 | -90.90(-0.97%) |
Mar 10, 2005 | 9497 | 9527 | 9410 | 9410 | 162,400 | -69.90(-0.74%) |
Mar 09, 2005 | 9536 | 9542 | 9480 | 9480 | 134,600 | -65.70(-0.69%) |
Mar 08, 2005 | 9568 | 9582 | 9525 | 9546 | 121,000 | +7.90(+0.08%) |
Mar 05, 2005 | 9412 | 9538 | 9411 | 9538 | 136,400 | +119.20(+1.27%) |
Mar 04, 2005 | 9436 | 9461 | 9412 | 9419 | 155,400 | -24.80(-0.26%) |
Mar 03, 2005 | 9465 | 9468 | 9390 | 9444 | 133,200 | -28.70(-0.30%) |
Mar 02, 2005 | 9372 | 9476 | 9371 | 9472 | 139,600 | +81.30(+0.87%) |
Mar 01, 2005 | 9454 | 9467 | 9381 | 9391 | 141,200 | -48.70(-0.52%) |
Feb 26, 2005 | 9416 | 9445 | 9402 | 9440 | 152,000 | +87.10(+0.93%) |
Feb 25, 2005 | 9377 | 9380 | 9326 | 9353 | 146,400 | -1.50(-0.02%) |
Feb 24, 2005 | 9330 | 9357 | 9261 | 9354 | 192,800 | +3.80(+0.04%) |
Feb 23, 2005 | 9448 | 9455 | 9307 | 9350 | 228,200 | -114.30(-1.21%) |
Feb 22, 2005 | 9578 | 9596 | 9454 | 9465 | 136,000 | -105.50(-1.10%) |
Feb 19, 2005 | 9591 | 9606 | 9557 | 9570 | 129,800 | -15.60(-0.16%) |
Feb 18, 2005 | 9584 | 9638 | 9573 | 9586 | 162,200 | +10.10(+0.11%) |
Feb 17, 2005 | 9618 | 9620 | 9540 | 9576 | 196,000 | -58.70(-0.61%) |
Feb 16, 2005 | 9579 | 9648 | 9575 | 9634 | 135,400 | +49.30(+0.51%) |
Feb 15, 2005 | 9588 | 9592 | 9559 | 9585 | 107,800 | -3.30(-0.03%) |
Feb 12, 2005 | 9481 | 9588 | 9468 | 9588 | 151,600 | +137.10(+1.45%) |
Feb 11, 2005 | 9448 | 9480 | 9418 | 9451 | 137,000 | +0.40(+0.00%) |
Feb 10, 2005 | 9486 | 9487 | 9410 | 9451 | 146,800 | -28.40(-0.30%) |
Feb 09, 2005 | 9475 | 9490 | 9442 | 9479 | 164,600 | +17.50(+0.18%) |
Feb 08, 2005 | 9449 | 9487 | 9446 | 9462 | 182,200 | +39.20(+0.42%) |
Feb 05, 2005 | 9321 | 9422 | 9319 | 9422 | 167,000 | +112.10(+1.20%) |
Feb 04, 2005 | 9310 | 9332 | 9281 | 9310 | 143,600 | +3.40(+0.04%) |
Feb 03, 2005 | 9260 | 9316 | 9247 | 9307 | 132,000 | +50.00(+0.54%) |
Feb 02, 2005 | 9219 | 9257 | 9194 | 9257 | 124,800 | +33.10(+0.36%) |