Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4986 | 5000 | 4964 | 4964 | 1,439,093,632 | -22.30(-0.45%) |
May 30, 2005 | 4986 | 4986 | 4986 | 4986 | 0 | +0.00(+0.00%) |
May 29, 2005 | 4986 | 4986 | 4986 | 4986 | 0 | +0.00(+0.00%) |
May 27, 2005 | 4995 | 5002 | 4977 | 4986 | 1,327,595,264 | -8.60(-0.17%) |
May 26, 2005 | 4972 | 5004 | 4957 | 4995 | 1,957,526,784 | +23.40(+0.47%) |
May 25, 2005 | 4982 | 4984 | 4964 | 4972 | 1,643,674,624 | -11.00(-0.22%) |
May 24, 2005 | 4990 | 4990 | 4974 | 4982 | 1,767,092,608 | -7.30(-0.15%) |
May 23, 2005 | 4972 | 4992 | 4972 | 4990 | 1,148,623,360 | +0.00(+0.00%) |
May 22, 2005 | 4972 | 4992 | 4972 | 4990 | 1,148,623,360 | +18.00(+0.36%) |
May 20, 2005 | 4963 | 4981 | 4963 | 4972 | 1,605,254,656 | +9.10(+0.18%) |
May 19, 2005 | 4949 | 4973 | 4949 | 4963 | 2,102,727,424 | +13.30(+0.27%) |
May 18, 2005 | 4898 | 4957 | 4898 | 4949 | 1,767,108,864 | +50.90(+1.04%) |
May 17, 2005 | 4884 | 4902 | 4881 | 4898 | 1,431,908,096 | +14.30(+0.29%) |
May 16, 2005 | 4886 | 4888 | 4869 | 4884 | 1,103,191,040 | +0.00(+0.00%) |
May 15, 2005 | 4886 | 4888 | 4869 | 4884 | 1,103,191,040 | -2.30(-0.05%) |
May 13, 2005 | 4893 | 4893 | 4854 | 4886 | 1,628,890,112 | -6.80(-0.14%) |
May 12, 2005 | 4875 | 4910 | 4875 | 4893 | 1,507,911,040 | +17.90(+0.37%) |
May 11, 2005 | 4892 | 4897 | 4868 | 4875 | 1,529,863,552 | -17.00(-0.35%) |
May 10, 2005 | 4910 | 4929 | 4880 | 4892 | 1,611,329,664 | -17.90(-0.36%) |
May 09, 2005 | 4919 | 4929 | 4895 | 4910 | 1,338,782,464 | +0.00(+0.00%) |
May 08, 2005 | 4919 | 4929 | 4895 | 4910 | 1,338,782,464 | -8.60(-0.17%) |
May 06, 2005 | 4902 | 4925 | 4898 | 4919 | 1,277,967,232 | +16.60(+0.34%) |
May 05, 2005 | 4882 | 4918 | 4882 | 4902 | 1,326,657,152 | +19.80(+0.41%) |
May 04, 2005 | 4861 | 4882 | 4848 | 4882 | 1,642,389,632 | +21.20(+0.44%) |
May 03, 2005 | 4802 | 4863 | 4802 | 4861 | 1,677,844,352 | +59.60(+1.24%) |
May 02, 2005 | 4802 | 4802 | 4802 | 4802 | 0 | +0.00(+0.00%) |