Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7556 | 7709 | 7546 | 7635 | 21,800 | +30.39(+0.40%) |
Jul 28, 2005 | 7605 | 7605 | 7605 | 7605 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 7560 | 7620 | 7505 | 7605 | 13,200 | +52.26(+0.69%) |
Jul 26, 2005 | 7524 | 7565 | 7473 | 7553 | 20,200 | +47.17(+0.63%) |
Jul 25, 2005 | 7428 | 7527 | 7428 | 7506 | 17,200 | +82.35(+1.11%) |
Jul 22, 2005 | 7307 | 7430 | 7273 | 7423 | 12,200 | +118.93(+1.63%) |
Jul 21, 2005 | 7346 | 7381 | 7276 | 7304 | 12,600 | -38.57(-0.53%) |
Jul 20, 2005 | 7374 | 7393 | 7334 | 7343 | 9,800 | -3.74(-0.05%) |
Jul 19, 2005 | 7349 | 7386 | 7318 | 7347 | 11,000 | -0.47(-0.01%) |
Jul 18, 2005 | 7326 | 7360 | 7309 | 7347 | 17,400 | +75.56(+1.04%) |
Jul 15, 2005 | 7192 | 7283 | 7178 | 7272 | 10,400 | +83.84(+1.17%) |
Jul 14, 2005 | 7263 | 7263 | 7164 | 7188 | 13,600 | -60.21(-0.83%) |
Jul 13, 2005 | 7303 | 7338 | 7237 | 7248 | 11,600 | -56.04(-0.77%) |
Jul 12, 2005 | 7298 | 7352 | 7218 | 7304 | 17,000 | -2.79(-0.04%) |
Jul 11, 2005 | 7228 | 7320 | 7228 | 7307 | 13,400 | +94.66(+1.31%) |
Jul 08, 2005 | 7172 | 7240 | 7158 | 7212 | 14,600 | +66.95(+0.94%) |
Jul 07, 2005 | 7281 | 7307 | 7123 | 7145 | 16,800 | -142.47(-1.95%) |
Jul 06, 2005 | 7227 | 7296 | 7227 | 7288 | 13,400 | +67.35(+0.93%) |
Jul 05, 2005 | 7275 | 7309 | 7210 | 7220 | 12,600 | -57.06(-0.78%) |
Jul 04, 2005 | 7187 | 7284 | 7187 | 7277 | 9,600 | +66.54(+0.92%) |
Jul 01, 2005 | 7165 | 7229 | 7155 | 7211 | 12,600 | +16.92(+0.24%) |
Jun 30, 2005 | 7154 | 7218 | 7154 | 7194 | 28,600 | +73.97(+1.04%) |
Jun 29, 2005 | 7059 | 7125 | 7034 | 7120 | 14,200 | +70.88(+1.01%) |
Jun 28, 2005 | 7159 | 7175 | 7036 | 7049 | 17,400 | -102.08(-1.43%) |
Jun 27, 2005 | 7136 | 7228 | 7134 | 7151 | 18,400 | +2.46(+0.03%) |
Jun 24, 2005 | 7104 | 7178 | 7058 | 7149 | 15,400 | +28.86(+0.41%) |
Jun 23, 2005 | 7143 | 7157 | 7090 | 7120 | 20,800 | -25.58(-0.36%) |
Jun 22, 2005 | 7080 | 7167 | 7080 | 7145 | 37,200 | +68.82(+0.97%) |
Jun 21, 2005 | 6986 | 7084 | 6968 | 7077 | 19,000 | +91.97(+1.32%) |
Jun 20, 2005 | 6940 | 7002 | 6940 | 6985 | 24,400 | +78.03(+1.13%) |
Jun 17, 2005 | 6913 | 6922 | 6856 | 6907 | 11,000 | +6.11(+0.09%) |
Jun 16, 2005 | 6906 | 6933 | 6869 | 6900 | 12,600 | -6.57(-0.10%) |
Jun 15, 2005 | 6877 | 6916 | 6858 | 6907 | 9,800 | +46.80(+0.68%) |
Jun 14, 2005 | 6848 | 6865 | 6819 | 6860 | 9,200 | +27.50(+0.40%) |
Jun 13, 2005 | 6790 | 6844 | 6757 | 6833 | 8,400 | +50.69(+0.75%) |
Jun 10, 2005 | 6834 | 6884 | 6774 | 6782 | 10,200 | -50.54(-0.74%) |
Jun 09, 2005 | 6859 | 6863 | 6813 | 6833 | 14,600 | -25.71(-0.37%) |
Jun 08, 2005 | 6768 | 6863 | 6768 | 6858 | 10,000 | +76.99(+1.14%) |
Jun 07, 2005 | 6757 | 6795 | 6737 | 6781 | 8,400 | +23.06(+0.34%) |
Jun 06, 2005 | 6747 | 6814 | 6741 | 6758 | 9,800 | +9.34(+0.14%) |
Jun 03, 2005 | 6665 | 6761 | 6648 | 6749 | 12,200 | +93.29(+1.40%) |
Jun 02, 2005 | 6733 | 6757 | 6647 | 6656 | 9,400 | -74.34(-1.10%) |
Jun 01, 2005 | 6729 | 6763 | 6710 | 6730 | 9,800 | +14.79(+0.22%) |
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%) |