Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 952.40 | 957.08 | 946.41 | 955.45 | 443,000 | -3.51(-0.37%) |
Mar 30, 2005 | 977.98 | 978.47 | 956.34 | 958.96 | 524,600 | -18.74(-1.92%) |
Mar 29, 2005 | 969.48 | 981.54 | 969.48 | 977.70 | 608,000 | +0.00(+0.00%) |
Mar 28, 2005 | 969.48 | 981.54 | 969.48 | 977.70 | 0 | +12.40(+1.28%) |
Mar 26, 2005 | 960.65 | 965.42 | 956.45 | 965.30 | 594,200 | +8.97(+0.94%) |
Mar 25, 2005 | 970.29 | 972.85 | 949.98 | 956.33 | 542,400 | -10.48(-1.08%) |
Mar 24, 2005 | 974.22 | 980.65 | 964.08 | 966.81 | 519,600 | -13.60(-1.39%) |
Mar 23, 2005 | 978.09 | 986.15 | 972.94 | 980.41 | 520,600 | +1.14(+0.12%) |
Mar 22, 2005 | 979.31 | 986.88 | 968.95 | 979.27 | 530,800 | +0.00(+0.00%) |
Mar 21, 2005 | 979.31 | 986.88 | 968.95 | 979.27 | 0 | -0.45(-0.05%) |
Mar 19, 2005 | 981.13 | 988.37 | 977.29 | 979.72 | 664,800 | -0.33(-0.03%) |
Mar 18, 2005 | 983.52 | 988.37 | 972.90 | 980.05 | 745,000 | -13.08(-1.32%) |
Mar 17, 2005 | 990.54 | 997.57 | 982.22 | 993.13 | 669,600 | +0.00(+0.00%) |
Mar 16, 2005 | 1024 | 1024 | 992.46 | 993.13 | 741,400 | -26.56(-2.60%) |
Mar 15, 2005 | 1018 | 1021 | 1015 | 1020 | 550,400 | +0.00(+0.00%) |
Mar 14, 2005 | 1018 | 1021 | 1015 | 1020 | 0 | -3.10(-0.30%) |
Mar 12, 2005 | 1006 | 1023 | 1006 | 1023 | 699,400 | +24.13(+2.42%) |
Mar 11, 2005 | 1007 | 1013 | 998.66 | 998.66 | 591,400 | -10.13(-1.00%) |
Mar 10, 2005 | 996.86 | 1009 | 990.44 | 1009 | 532,600 | +8.51(+0.85%) |
Mar 09, 2005 | 1011 | 1012 | 995.92 | 1000 | 588,600 | -7.22(-0.72%) |
Mar 08, 2005 | 1022 | 1025 | 998.89 | 1008 | 599,400 | +0.00(+0.00%) |
Mar 07, 2005 | 1022 | 1025 | 998.89 | 1008 | 0 | -5.46(-0.54%) |
Mar 05, 2005 | 1014 | 1016 | 1008 | 1013 | 587,200 | +2.04(+0.20%) |
Mar 04, 2005 | 1008 | 1015 | 999.86 | 1011 | 615,800 | +3.44(+0.34%) |
Mar 03, 2005 | 1015 | 1016 | 1003 | 1007 | 721,200 | +0.00(+0.00%) |
Mar 02, 2005 | 1015 | 1016 | 1003 | 1007 | 0 | -3.88(-0.38%) |