Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13816 | 13933 | 13780 | 13867 | 348,640,192 | +22.00(+0.16%) |
May 30, 2005 | 13741 | 13851 | 13684 | 13845 | 255,851,008 | +130.30(+0.95%) |
May 27, 2005 | 13672 | 13739 | 13669 | 13715 | 218,391,008 | +144.80(+1.07%) |
May 26, 2005 | 13569 | 13591 | 13542 | 13570 | 182,625,600 | +7.90(+0.06%) |
May 25, 2005 | 13715 | 13717 | 13542 | 13562 | 294,308,800 | -157.20(-1.15%) |
May 24, 2005 | 13703 | 13726 | 13677 | 13719 | 158,187,200 | +20.20(+0.15%) |
May 23, 2005 | 13730 | 13730 | 13632 | 13699 | 163,988,800 | -18.30(-0.13%) |
May 20, 2005 | 13716 | 13724 | 13643 | 13717 | 201,016,800 | +18.50(+0.14%) |
May 19, 2005 | 13677 | 13748 | 13645 | 13699 | 253,528,608 | +71.90(+0.53%) |
May 18, 2005 | 13648 | 13668 | 13590 | 13627 | 271,572,416 | -40.00(-0.29%) |
May 17, 2005 | 13862 | 13863 | 13627 | 13667 | 401,396,192 | -199.80(-1.44%) |
May 16, 2005 | 13867 | 13867 | 13867 | 13867 | 0 | +0.00(+0.00%) |
May 13, 2005 | 13907 | 13921 | 13842 | 13867 | 223,792,608 | -101.50(-0.73%) |
May 12, 2005 | 13969 | 13984 | 13928 | 13968 | 194,130,592 | +28.50(+0.20%) |
May 11, 2005 | 13959 | 13974 | 13895 | 13940 | 206,986,592 | -78.60(-0.56%) |
May 10, 2005 | 14097 | 14113 | 13991 | 14018 | 235,428,800 | -66.70(-0.47%) |
May 09, 2005 | 14068 | 14106 | 14007 | 14085 | 283,408,192 | +51.10(+0.36%) |
May 06, 2005 | 14041 | 14096 | 14004 | 14034 | 272,557,792 | -27.70(-0.20%) |
May 05, 2005 | 14057 | 14110 | 14022 | 14062 | 313,172,192 | +116.70(+0.84%) |
May 04, 2005 | 13958 | 13982 | 13918 | 13945 | 245,271,200 | +51.00(+0.37%) |
May 03, 2005 | 13970 | 13995 | 13878 | 13894 | 231,424,400 | -15.00(-0.11%) |
May 02, 2005 | 13909 | 13909 | 13909 | 13909 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 13830 | 13913 | 13801 | 13909 | 309,020,000 | -0.40(-0.00%) |
Apr 28, 2005 | 13814 | 13956 | 13814 | 13909 | 339,914,592 | +69.80(+0.50%) |
Apr 27, 2005 | 13833 | 13847 | 13800 | 13840 | 177,705,600 | -20.00(-0.14%) |
Apr 26, 2005 | 13769 | 13920 | 13720 | 13860 | 389,263,808 | +109.40(+0.80%) |
Apr 25, 2005 | 13744 | 13802 | 13711 | 13750 | 255,959,392 | +56.70(+0.41%) |
Apr 22, 2005 | 13685 | 13727 | 13650 | 13694 | 300,321,600 | +96.20(+0.71%) |
Apr 21, 2005 | 13408 | 13640 | 13402 | 13597 | 312,422,016 | +95.70(+0.71%) |
Apr 20, 2005 | 13534 | 13568 | 13489 | 13502 | 187,061,600 | +57.50(+0.43%) |
Apr 19, 2005 | 13430 | 13503 | 13428 | 13444 | 224,729,200 | +88.90(+0.67%) |
Apr 18, 2005 | 13382 | 13425 | 13337 | 13355 | 502,135,008 | -283.60(-2.08%) |
Apr 15, 2005 | 13673 | 13673 | 13579 | 13639 | 299,358,016 | -133.60(-0.97%) |
Apr 14, 2005 | 13741 | 13789 | 13708 | 13772 | 323,550,016 | -27.20(-0.20%) |
Apr 13, 2005 | 13696 | 13808 | 13665 | 13800 | 230,154,208 | +141.60(+1.04%) |
Apr 12, 2005 | 13661 | 13679 | 13623 | 13658 | 165,573,600 | -1.90(-0.01%) |
Apr 11, 2005 | 13614 | 13668 | 13606 | 13660 | 242,422,400 | -6.80(-0.05%) |
Apr 08, 2005 | 13671 | 13687 | 13636 | 13667 | 245,676,800 | +64.40(+0.47%) |
Apr 07, 2005 | 13605 | 13620 | 13538 | 13602 | 264,334,800 | +40.00(+0.29%) |
Apr 06, 2005 | 13537 | 13612 | 13506 | 13562 | 355,905,600 | +48.90(+0.36%) |
Apr 05, 2005 | 13474 | 13545 | 13437 | 13513 | 287,550,784 | +0.00(+0.00%) |
Apr 04, 2005 | 13474 | 13545 | 13437 | 13513 | 287,550,784 | +22.10(+0.16%) |
Apr 02, 2005 | 13496 | 13519 | 13398 | 13491 | 323,861,600 | -25.60(-0.19%) |
Apr 01, 2005 | 13515 | 13556 | 13482 | 13517 | 427,841,984 | +91.10(+0.68%) |
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%) |