Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11274 | 11297 | 11222 | 11277 | 80,600 | +10.30(+0.09%) |
May 30, 2005 | 11201 | 11302 | 11198 | 11266 | 78,600 | +74.00(+0.66%) |
May 27, 2005 | 11098 | 11192 | 11089 | 11192 | 69,600 | +164.40(+1.49%) |
May 26, 2005 | 11024 | 11047 | 10979 | 11028 | 79,400 | +13.50(+0.12%) |
May 25, 2005 | 11127 | 11128 | 10988 | 11014 | 83,400 | -119.30(-1.07%) |
May 24, 2005 | 11185 | 11199 | 11102 | 11134 | 75,000 | -25.00(-0.22%) |
May 23, 2005 | 11073 | 11164 | 11057 | 11159 | 66,600 | +121.40(+1.10%) |
May 20, 2005 | 11104 | 11110 | 11035 | 11037 | 70,800 | -39.90(-0.36%) |
May 19, 2005 | 10973 | 11102 | 10953 | 11077 | 87,400 | +241.80(+2.23%) |
May 18, 2005 | 10849 | 10892 | 10821 | 10835 | 77,400 | +10.00(+0.09%) |
May 17, 2005 | 11046 | 11067 | 10789 | 10825 | 86,400 | -121.80(-1.11%) |
May 16, 2005 | 11045 | 11049 | 10936 | 10947 | 68,400 | -101.90(-0.92%) |
May 13, 2005 | 11045 | 11103 | 11018 | 11049 | 79,000 | -28.80(-0.26%) |
May 12, 2005 | 11118 | 11136 | 11070 | 11078 | 70,600 | -42.80(-0.38%) |
May 11, 2005 | 11091 | 11121 | 11038 | 11121 | 71,600 | -38.80(-0.35%) |
May 10, 2005 | 11193 | 11211 | 11125 | 11160 | 85,200 | -11.80(-0.11%) |
May 09, 2005 | 11199 | 11199 | 11120 | 11171 | 81,200 | -20.90(-0.19%) |
May 06, 2005 | 11120 | 11192 | 11109 | 11192 | 75,600 | +190.10(+1.73%) |
May 05, 2005 | 11002 | 11002 | 11002 | 11002 | 0 | +0.00(+0.00%) |
May 04, 2005 | 11002 | 11002 | 11002 | 11002 | 0 | +0.00(+0.00%) |
May 03, 2005 | 11002 | 11002 | 11002 | 11002 | 0 | +0.00(+0.00%) |
May 02, 2005 | 10954 | 11036 | 10914 | 11002 | 59,600 | -6.80(-0.06%) |
Apr 29, 2005 | 11009 | 11009 | 11009 | 11009 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 10979 | 11009 | 10893 | 11009 | 105,600 | +3.50(+0.03%) |
Apr 27, 2005 | 10969 | 11022 | 10969 | 11005 | 82,600 | -30.40(-0.28%) |
Apr 26, 2005 | 11086 | 11086 | 11020 | 11036 | 65,200 | -38.00(-0.34%) |
Apr 25, 2005 | 11065 | 11114 | 11021 | 11074 | 58,200 | +27.80(+0.25%) |
Apr 22, 2005 | 11117 | 11135 | 11046 | 11046 | 82,600 | +61.60(+0.56%) |
Apr 21, 2005 | 10951 | 11001 | 10771 | 10984 | 102,200 | -104.20(-0.94%) |
Apr 20, 2005 | 11174 | 11199 | 11052 | 11089 | 85,000 | +22.70(+0.21%) |
Apr 19, 2005 | 11020 | 11083 | 10966 | 11066 | 100,200 | +127.50(+1.17%) |
Apr 18, 2005 | 11224 | 11224 | 10921 | 10938 | 130,800 | -432.30(-3.80%) |
Apr 15, 2005 | 11463 | 11463 | 11344 | 11371 | 95,400 | -192.50(-1.66%) |
Apr 14, 2005 | 11579 | 11580 | 11475 | 11563 | 81,800 | -74.30(-0.64%) |
Apr 13, 2005 | 11688 | 11719 | 11603 | 11638 | 72,000 | -32.80(-0.28%) |
Apr 12, 2005 | 11739 | 11764 | 11658 | 11670 | 62,200 | -75.30(-0.64%) |
Apr 11, 2005 | 11848 | 11848 | 11745 | 11746 | 65,600 | -129.20(-1.09%) |
Apr 08, 2005 | 11867 | 11912 | 11840 | 11875 | 90,800 | +63.80(+0.54%) |
Apr 07, 2005 | 11848 | 11848 | 11758 | 11811 | 83,000 | -16.20(-0.14%) |
Apr 06, 2005 | 11784 | 11841 | 11761 | 11827 | 72,400 | +52.90(+0.45%) |
Apr 05, 2005 | 11696 | 11787 | 11696 | 11774 | 80,400 | +106.80(+0.92%) |
Apr 04, 2005 | 11666 | 11701 | 11653 | 11668 | 79,600 | -56.10(-0.48%) |
Apr 02, 2005 | 11590 | 11724 | 11557 | 11724 | 79,400 | +54.60(+0.47%) |
Apr 01, 2005 | 11623 | 11669 | 11591 | 11669 | 73,200 | +103.10(+0.89%) |
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%) |