Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 5109 | 5138 | 5097 | 5113 | 1,860,970,752 | +4.10(+0.08%) |
Jun 29, 2005 | 5090 | 5120 | 5090 | 5109 | 1,719,746,432 | +18.70(+0.37%) |
Jun 28, 2005 | 5044 | 5090 | 5044 | 5090 | 1,778,302,464 | +46.90(+0.93%) |
Jun 27, 2005 | 5079 | 5079 | 5037 | 5044 | 1,506,224,896 | +0.00(+0.00%) |
Jun 26, 2005 | 5079 | 5079 | 5037 | 5044 | 1,506,224,896 | -35.50(-0.70%) |
Jun 24, 2005 | 5114 | 5114 | 5069 | 5079 | 1,373,264,128 | -35.40(-0.69%) |
Jun 23, 2005 | 5099 | 5122 | 5099 | 5114 | 1,797,104,384 | +15.10(+0.30%) |
Jun 22, 2005 | 5082 | 5110 | 5077 | 5099 | 1,466,616,832 | +17.20(+0.34%) |
Jun 21, 2005 | 5072 | 5091 | 5072 | 5082 | 1,270,885,248 | +10.10(+0.20%) |
Jun 20, 2005 | 5078 | 5078 | 5058 | 5072 | 1,148,475,008 | +0.00(+0.00%) |
Jun 19, 2005 | 5078 | 5078 | 5058 | 5072 | 1,148,475,008 | -5.60(-0.11%) |
Jun 17, 2005 | 5045 | 5098 | 5045 | 5078 | 2,082,942,464 | +32.60(+0.65%) |
Jun 16, 2005 | 5020 | 5046 | 5020 | 5045 | 1,523,278,464 | +25.50(+0.51%) |
Jun 15, 2005 | 5047 | 5061 | 5013 | 5020 | 1,605,425,792 | -27.30(-0.54%) |
Jun 14, 2005 | 5050 | 5054 | 5038 | 5047 | 1,378,129,280 | -3.60(-0.07%) |
Jun 13, 2005 | 5030 | 5051 | 5026 | 5050 | 1,245,385,600 | +0.00(+0.00%) |
Jun 12, 2005 | 5030 | 5051 | 5026 | 5050 | 1,245,385,600 | +20.00(+0.40%) |
Jun 10, 2005 | 5009 | 5047 | 5009 | 5030 | 1,475,646,208 | +21.20(+0.42%) |
Jun 09, 2005 | 5004 | 5010 | 4984 | 5009 | 1,418,404,608 | +5.50(+0.11%) |
Jun 08, 2005 | 5025 | 5025 | 4995 | 5004 | 1,459,550,848 | -21.60(-0.43%) |
Jun 07, 2005 | 4980 | 5028 | 4980 | 5025 | 1,523,410,176 | +44.90(+0.90%) |
Jun 06, 2005 | 4999 | 5007 | 4976 | 4980 | 1,029,262,080 | +0.00(+0.00%) |
Jun 05, 2005 | 4999 | 5007 | 4976 | 4980 | 1,029,262,080 | -19.00(-0.38%) |
Jun 03, 2005 | 5005 | 5017 | 4987 | 4999 | 1,316,673,536 | -5.60(-0.11%) |
Jun 02, 2005 | 5011 | 5015 | 4996 | 5005 | 1,509,258,752 | -6.00(-0.12%) |