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%) |
Mar 01, 2005 | 14205 | 14272 | 14142 | 14195 | 398,278,784 | +0.00(+0.00%) |
Feb 28, 2005 | 14205 | 14272 | 14142 | 14195 | 0 | +38.20(+0.27%) |
Feb 26, 2005 | 14103 | 14208 | 14103 | 14157 | 418,029,600 | +96.20(+0.68%) |
Feb 25, 2005 | 13971 | 14061 | 13956 | 14061 | 301,496,800 | +103.00(+0.74%) |
Feb 24, 2005 | 13934 | 13965 | 13908 | 13958 | 357,029,600 | -132.60(-0.94%) |
Feb 23, 2005 | 14096 | 14118 | 14022 | 14090 | 296,063,200 | -21.20(-0.15%) |
Feb 22, 2005 | 14072 | 14114 | 14046 | 14112 | 282,806,208 | +0.00(+0.00%) |
Feb 21, 2005 | 14072 | 14114 | 14046 | 14112 | 0 | +23.80(+0.17%) |
Feb 19, 2005 | 13934 | 14093 | 13899 | 14088 | 323,290,816 | +120.10(+0.86%) |
Feb 18, 2005 | 14024 | 14038 | 13937 | 13968 | 256,355,008 | -47.70(-0.34%) |
Feb 17, 2005 | 14030 | 14045 | 13962 | 14016 | 302,049,600 | +19.70(+0.14%) |
Feb 16, 2005 | 14042 | 14066 | 13978 | 13996 | 304,097,408 | -21.40(-0.15%) |
Feb 15, 2005 | 14006 | 14044 | 13944 | 14017 | 425,991,616 | +0.00(+0.00%) |
Feb 14, 2005 | 14006 | 14044 | 13944 | 14017 | 0 | +171.60(+1.24%) |
Feb 11, 2005 | 13846 | 13846 | 13846 | 13846 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 13846 | 13846 | 13846 | 13846 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 13807 | 13864 | 13788 | 13846 | 218,206,400 | +50.60(+0.37%) |
Feb 08, 2005 | 13749 | 13817 | 13749 | 13795 | 383,247,008 | +0.00(+0.00%) |
Feb 07, 2005 | 13749 | 13817 | 13749 | 13795 | 0 | +209.80(+1.54%) |
Feb 05, 2005 | 13496 | 13624 | 13470 | 13585 | 425,729,600 | +69.90(+0.52%) |
Feb 04, 2005 | 13526 | 13587 | 13456 | 13515 | 404,907,392 | -40.50(-0.30%) |
Feb 03, 2005 | 13574 | 13608 | 13454 | 13556 | 321,787,808 | -22.50(-0.17%) |
Feb 02, 2005 | 13714 | 13737 | 13522 | 13578 | 407,254,016 | -143.40(-1.05%) |
Feb 01, 2005 | 13625 | 13763 | 13581 | 13722 | 352,642,208 | +0.00(+0.00%) |
Jan 31, 2005 | 13625 | 13763 | 13581 | 13722 | 0 | +71.60(+0.52%) |
Jan 29, 2005 | 13634 | 13679 | 13560 | 13650 | 268,381,200 | +21.20(+0.16%) |
Jan 28, 2005 | 13637 | 13750 | 13596 | 13629 | 374,447,392 | +5.20(+0.04%) |
Jan 27, 2005 | 13599 | 13652 | 13558 | 13624 | 365,578,208 | +39.60(+0.29%) |
Jan 26, 2005 | 13379 | 13595 | 13356 | 13584 | 319,826,208 | +197.10(+1.47%) |
Jan 25, 2005 | 13450 | 13483 | 13320 | 13387 | 450,783,616 | +0.00(+0.00%) |
Jan 24, 2005 | 13450 | 13483 | 13320 | 13387 | 0 | -94.00(-0.70%) |
Jan 22, 2005 | 13496 | 13519 | 13432 | 13481 | 476,200,192 | -62.60(-0.46%) |
Jan 21, 2005 | 13551 | 13586 | 13501 | 13544 | 460,342,592 | -135.00(-0.99%) |
Jan 20, 2005 | 13634 | 13701 | 13586 | 13679 | 304,024,992 | +74.40(+0.55%) |
Jan 19, 2005 | 13622 | 13622 | 13490 | 13604 | 289,845,408 | -17.50(-0.13%) |
Jan 18, 2005 | 13529 | 13637 | 13528 | 13622 | 261,016,000 | +0.00(+0.00%) |
Jan 17, 2005 | 13529 | 13637 | 13528 | 13622 | 0 | +126.90(+0.94%) |
Jan 15, 2005 | 13510 | 13582 | 13411 | 13495 | 473,364,608 | -78.50(-0.58%) |
Jan 14, 2005 | 13570 | 13631 | 13533 | 13573 | 396,311,200 | +8.00(+0.06%) |
Jan 13, 2005 | 13456 | 13565 | 13353 | 13565 | 336,973,184 | +56.10(+0.42%) |
Jan 12, 2005 | 13609 | 13649 | 13455 | 13509 | 340,797,184 | -22.20(-0.16%) |
Jan 11, 2005 | 13573 | 13605 | 13435 | 13531 | 317,377,792 | +0.00(+0.00%) |
Jan 10, 2005 | 13573 | 13605 | 13435 | 13531 | 0 | -43.50(-0.32%) |
Jan 08, 2005 | 13698 | 13772 | 13403 | 13575 | 571,206,400 | -137.10(-1.00%) |
Jan 07, 2005 | 13719 | 13789 | 13673 | 13712 | 418,761,600 | -52.40(-0.38%) |
Jan 06, 2005 | 13939 | 13941 | 13710 | 13764 | 530,200,608 | -281.50(-2.00%) |
Jan 05, 2005 | 14198 | 14198 | 13991 | 14046 | 397,498,208 | -191.50(-1.35%) |
Jan 04, 2005 | 14216 | 14267 | 14150 | 14237 | 145,563,008 | +0.00(+0.00%) |
Jan 03, 2005 | 14216 | 14267 | 14150 | 14237 | 0 | +7.30(+0.05%) |