Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6666 | 6722 | 6648 | 6715 | 8,600 | +51.56(+0.77%) |
May 30, 2005 | 6697 | 6725 | 6643 | 6664 | 9,600 | -44.17(-0.66%) |
May 27, 2005 | 6690 | 6773 | 6689 | 6708 | 15,400 | +36.94(+0.55%) |
May 26, 2005 | 6599 | 6685 | 6588 | 6671 | 13,800 | +73.18(+1.11%) |
May 25, 2005 | 6567 | 6612 | 6538 | 6598 | 10,800 | +32.23(+0.49%) |
May 24, 2005 | 6563 | 6579 | 6523 | 6565 | 10,400 | +25.54(+0.39%) |
May 23, 2005 | 6504 | 6550 | 6499 | 6540 | 8,200 | +40.33(+0.62%) |
May 20, 2005 | 6462 | 6513 | 6439 | 6500 | 11,400 | +20.56(+0.32%) |
May 19, 2005 | 6461 | 6538 | 6460 | 6479 | 11,400 | +31.94(+0.50%) |
May 18, 2005 | 6457 | 6457 | 6381 | 6447 | 14,800 | -19.00(-0.29%) |
May 17, 2005 | 6545 | 6569 | 6451 | 6466 | 11,800 | -62.03(-0.95%) |
May 16, 2005 | 6457 | 6532 | 6457 | 6528 | 8,400 | +76.49(+1.19%) |
May 13, 2005 | 6448 | 6463 | 6419 | 6452 | 29,000 | -5.28(-0.08%) |
May 12, 2005 | 6443 | 6482 | 6432 | 6457 | 10,000 | +11.69(+0.18%) |
May 11, 2005 | 6420 | 6454 | 6381 | 6445 | 10,600 | -9.58(-0.15%) |
May 10, 2005 | 6486 | 6495 | 6440 | 6455 | 12,600 | -26.64(-0.41%) |
May 09, 2005 | 6392 | 6486 | 6392 | 6481 | 11,600 | +92.87(+1.45%) |
May 06, 2005 | 6367 | 6402 | 6334 | 6388 | 13,800 | +28.83(+0.45%) |
May 05, 2005 | 6322 | 6391 | 6322 | 6360 | 9,800 | +70.10(+1.11%) |
May 04, 2005 | 6219 | 6295 | 6219 | 6290 | 9,600 | +72.78(+1.17%) |
May 03, 2005 | 6200 | 6246 | 6189 | 6217 | 12,600 | +21.62(+0.35%) |
May 02, 2005 | 6183 | 6224 | 6141 | 6195 | 12,200 | +40.71(+0.66%) |
Apr 29, 2005 | 6283 | 6288 | 6138 | 6154 | 14,000 | -129.76(-2.06%) |
Apr 28, 2005 | 6272 | 6293 | 6233 | 6284 | 14,800 | +5.70(+0.09%) |
Apr 27, 2005 | 6324 | 6358 | 6258 | 6278 | 14,000 | -61.48(-0.97%) |
Apr 26, 2005 | 6374 | 6378 | 6324 | 6340 | 8,800 | -37.87(-0.59%) |
Apr 25, 2005 | 6339 | 6392 | 6308 | 6378 | 11,000 | +31.28(+0.49%) |
Apr 22, 2005 | 6330 | 6374 | 6303 | 6347 | 12,800 | +47.37(+0.75%) |
Apr 21, 2005 | 6249 | 6306 | 6174 | 6299 | 14,600 | +55.46(+0.89%) |
Apr 20, 2005 | 6170 | 6259 | 6151 | 6244 | 16,200 | +108.88(+1.77%) |
Apr 19, 2005 | 6181 | 6270 | 6121 | 6135 | 13,800 | -21.92(-0.36%) |
Apr 18, 2005 | 6221 | 6221 | 6118 | 6157 | 12,800 | -91.56(-1.47%) |
Apr 15, 2005 | 6340 | 6340 | 6232 | 6248 | 14,000 | -216.27(-3.35%) |
Apr 14, 2005 | 6465 | 6465 | 6465 | 6465 | 0 | -3.31(-0.05%) |
Apr 13, 2005 | 6467 | 6516 | 6449 | 6468 | 13,600 | +3.31(+0.05%) |
Apr 12, 2005 | 6407 | 6472 | 6404 | 6465 | 8,800 | +67.09(+1.05%) |
Apr 11, 2005 | 6426 | 6444 | 6382 | 6398 | 9,000 | -82.02(-1.27%) |
Apr 08, 2005 | 6545 | 6561 | 6457 | 6480 | 11,400 | -66.10(-1.01%) |
Apr 07, 2005 | 6629 | 6645 | 6531 | 6546 | 11,000 | -60.77(-0.92%) |
Apr 06, 2005 | 6556 | 6617 | 6552 | 6606 | 12,200 | +56.12(+0.86%) |
Apr 05, 2005 | 6612 | 6622 | 6533 | 6550 | 12,200 | -54.13(-0.82%) |
Apr 04, 2005 | 6617 | 6649 | 6586 | 6604 | 11,200 | -0.62(-0.01%) |
Apr 02, 2005 | 6507 | 6618 | 6469 | 6605 | 11,400 | +112.22(+1.73%) |
Apr 01, 2005 | 6405 | 6509 | 6405 | 6493 | 13,400 | +111.42(+1.75%) |
Mar 31, 2005 | 6371 | 6400 | 6321 | 6381 | 14,600 | +13.54(+0.21%) |
Mar 30, 2005 | 6513 | 6513 | 6327 | 6368 | 14,400 | -142.88(-2.19%) |
Mar 29, 2005 | 6471 | 6555 | 6471 | 6511 | 11,600 | +0.00(+0.00%) |
Mar 28, 2005 | 6471 | 6555 | 6471 | 6511 | 0 | +67.87(+1.05%) |
Mar 25, 2005 | 6456 | 6515 | 6413 | 6443 | 17,200 | -11.59(-0.18%) |
Mar 24, 2005 | 6534 | 6568 | 6436 | 6454 | 23,400 | -80.99(-1.24%) |
Mar 23, 2005 | 6656 | 6656 | 6520 | 6535 | 13,600 | -121.24(-1.82%) |
Mar 22, 2005 | 6716 | 6735 | 6634 | 6657 | 10,000 | +0.00(+0.00%) |
Mar 21, 2005 | 6716 | 6735 | 6634 | 6657 | 0 | -43.65(-0.65%) |
Mar 19, 2005 | 6665 | 6711 | 6596 | 6700 | 15,600 | +30.82(+0.46%) |
Mar 18, 2005 | 6719 | 6737 | 6643 | 6670 | 13,000 | -77.36(-1.15%) |
Mar 17, 2005 | 6757 | 6807 | 6732 | 6747 | 13,000 | -5.57(-0.08%) |
Mar 16, 2005 | 6816 | 6823 | 6730 | 6752 | 12,800 | -57.59(-0.85%) |
Mar 15, 2005 | 6855 | 6882 | 6795 | 6810 | 124,800 | +0.00(+0.00%) |
Mar 14, 2005 | 6855 | 6882 | 6795 | 6810 | 0 | -43.69(-0.64%) |
Mar 12, 2005 | 6921 | 6949 | 6839 | 6854 | 14,200 | -53.92(-0.78%) |
Mar 11, 2005 | 6889 | 6918 | 6850 | 6908 | 27,200 | +14.83(+0.22%) |
Mar 10, 2005 | 6896 | 6955 | 6843 | 6893 | 17,400 | -22.27(-0.32%) |
Mar 09, 2005 | 6886 | 6930 | 6873 | 6915 | 15,200 | +36.11(+0.52%) |
Mar 08, 2005 | 6864 | 6902 | 6855 | 6879 | 14,600 | +0.00(+0.00%) |
Mar 07, 2005 | 6864 | 6902 | 6855 | 6879 | 0 | +29.50(+0.43%) |
Mar 05, 2005 | 6799 | 6865 | 6799 | 6849 | 18,200 | +64.76(+0.95%) |
Mar 04, 2005 | 6701 | 6793 | 6691 | 6785 | 18,200 | +97.83(+1.46%) |
Mar 03, 2005 | 6659 | 6709 | 6647 | 6687 | 26,000 | +35.81(+0.54%) |
Mar 02, 2005 | 6726 | 6726 | 6628 | 6651 | 16,800 | -62.78(-0.94%) |