Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5822 | 5882 | 5822 | 5871 | 69,205,000 | +20.70(+0.35%) |
Apr 28, 2005 | 5865 | 5870 | 5833 | 5850 | 79,691,000 | +9.60(+0.16%) |
Apr 27, 2005 | 5895 | 5898 | 5820 | 5840 | 93,504,600 | -73.50(-1.24%) |
Apr 26, 2005 | 5914 | 5919 | 5880 | 5914 | 71,581,200 | +14.10(+0.24%) |
Apr 25, 2005 | 5910 | 5919 | 5871 | 5900 | 42,828,400 | -13.00(-0.22%) |
Apr 22, 2005 | 5920 | 5927 | 5900 | 5913 | 42,464,400 | +9.90(+0.17%) |
Apr 21, 2005 | 5889 | 5928 | 5888 | 5903 | 74,916,400 | -11.70(-0.20%) |
Apr 20, 2005 | 5967 | 5972 | 5915 | 5915 | 87,762,200 | -63.20(-1.06%) |
Apr 19, 2005 | 5967 | 5997 | 5954 | 5978 | 78,401,400 | +52.50(+0.89%) |
Apr 18, 2005 | 5946 | 5946 | 5896 | 5925 | 112,923,600 | -93.60(-1.56%) |
Apr 15, 2005 | 6029 | 6037 | 5992 | 6019 | 149,983,200 | -11.50(-0.19%) |
Apr 14, 2005 | 6001 | 6036 | 5998 | 6030 | 56,403,400 | +18.20(+0.30%) |
Apr 13, 2005 | 6018 | 6024 | 6006 | 6012 | 47,781,200 | +24.20(+0.40%) |
Apr 12, 2005 | 6012 | 6016 | 5986 | 5988 | 41,389,600 | -26.60(-0.44%) |
Apr 11, 2005 | 5997 | 6020 | 5997 | 6015 | 25,986,200 | -1.90(-0.03%) |
Apr 08, 2005 | 6037 | 6042 | 6005 | 6017 | 45,899,400 | -7.10(-0.12%) |
Apr 07, 2005 | 6003 | 6024 | 5978 | 6024 | 143,303,808 | +21.30(+0.35%) |
Apr 06, 2005 | 5968 | 6002 | 5966 | 6002 | 84,566,400 | +55.00(+0.92%) |
Apr 05, 2005 | 5923 | 5959 | 5916 | 5947 | 46,903,600 | +44.20(+0.75%) |
Apr 04, 2005 | 5936 | 5939 | 5890 | 5903 | 44,383,600 | -47.70(-0.80%) |
Apr 02, 2005 | 5940 | 5968 | 5940 | 5951 | 34,092,200 | +21.20(+0.36%) |
Apr 01, 2005 | 5962 | 5966 | 5930 | 5930 | 41,182,000 | -3.20(-0.05%) |
Mar 31, 2005 | 5939 | 5945 | 5921 | 5933 | 47,998,600 | -26.90(-0.45%) |
Mar 30, 2005 | 5931 | 5966 | 5917 | 5960 | 55,221,400 | +0.00(+0.00%) |
Mar 29, 2005 | 5931 | 5966 | 5917 | 5960 | 0 | +24.30(+0.41%) |
Mar 28, 2005 | 5936 | 5936 | 5936 | 5936 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 5929 | 5946 | 5919 | 5936 | 33,231,600 | +9.50(+0.16%) |
Mar 24, 2005 | 5881 | 5926 | 5874 | 5926 | 63,027,200 | +10.40(+0.18%) |
Mar 23, 2005 | 5919 | 5925 | 5893 | 5916 | 49,052,800 | +7.90(+0.13%) |
Mar 22, 2005 | 5896 | 5936 | 5893 | 5908 | 141,159,808 | +0.00(+0.00%) |
Mar 21, 2005 | 5896 | 5936 | 5893 | 5908 | 0 | +10.70(+0.18%) |
Mar 19, 2005 | 5917 | 5928 | 5889 | 5897 | 98,467,200 | -32.00(-0.54%) |
Mar 18, 2005 | 5945 | 5958 | 5916 | 5929 | 58,599,400 | -15.80(-0.27%) |
Mar 17, 2005 | 5995 | 6006 | 5940 | 5945 | 81,613,200 | -66.70(-1.11%) |
Mar 16, 2005 | 6011 | 6023 | 5993 | 6012 | 51,975,000 | +48.50(+0.81%) |
Mar 15, 2005 | 5961 | 5974 | 5949 | 5963 | 31,429,400 | +0.00(+0.00%) |
Mar 14, 2005 | 5961 | 5974 | 5949 | 5963 | 0 | -8.90(-0.15%) |
Mar 12, 2005 | 5963 | 5992 | 5958 | 5972 | 38,049,400 | +26.20(+0.44%) |
Mar 11, 2005 | 5947 | 5976 | 5933 | 5946 | 45,068,400 | -19.80(-0.33%) |
Mar 10, 2005 | 5986 | 5997 | 5948 | 5966 | 45,946,200 | -14.70(-0.25%) |
Mar 09, 2005 | 6008 | 6018 | 5972 | 5980 | 82,942,800 | -34.40(-0.57%) |
Mar 08, 2005 | 6017 | 6022 | 5998 | 6015 | 33,709,400 | +0.00(+0.00%) |
Mar 07, 2005 | 6017 | 6022 | 5998 | 6015 | 0 | +5.30(+0.09%) |
Mar 05, 2005 | 5989 | 6009 | 5970 | 6009 | 74,803,600 | +10.50(+0.18%) |
Mar 04, 2005 | 5990 | 6015 | 5986 | 5999 | 74,600,800 | -14.60(-0.24%) |
Mar 03, 2005 | 5973 | 6016 | 5967 | 6013 | 63,176,000 | +37.90(+0.63%) |
Mar 02, 2005 | 5918 | 5982 | 5916 | 5976 | 59,055,600 | +44.20(+0.75%) |
Mar 01, 2005 | 5947 | 5959 | 5926 | 5931 | 68,534,800 | +0.00(+0.00%) |
Feb 28, 2005 | 5947 | 5959 | 5926 | 5931 | 0 | -4.90(-0.08%) |
Feb 26, 2005 | 5910 | 5947 | 5910 | 5936 | 44,271,600 | +50.00(+0.85%) |
Feb 25, 2005 | 5889 | 5889 | 5847 | 5886 | 62,647,400 | +19.00(+0.32%) |
Feb 24, 2005 | 5872 | 5880 | 5845 | 5867 | 63,934,200 | -44.30(-0.75%) |
Feb 23, 2005 | 5920 | 5931 | 5898 | 5912 | 45,506,600 | -16.50(-0.28%) |
Feb 22, 2005 | 5915 | 5941 | 5911 | 5928 | 68,246,600 | +0.00(+0.00%) |
Feb 21, 2005 | 5915 | 5941 | 5911 | 5928 | 0 | +26.30(+0.45%) |
Feb 19, 2005 | 5893 | 5904 | 5879 | 5902 | 95,454,000 | +18.80(+0.32%) |
Feb 18, 2005 | 5866 | 5891 | 5866 | 5883 | 134,841,408 | +12.10(+0.21%) |
Feb 17, 2005 | 5899 | 5908 | 5862 | 5871 | 61,926,800 | -46.10(-0.78%) |
Feb 16, 2005 | 5913 | 5926 | 5901 | 5917 | 43,044,000 | +3.90(+0.07%) |
Feb 15, 2005 | 5920 | 5924 | 5906 | 5913 | 69,539,200 | +0.00(+0.00%) |
Feb 14, 2005 | 5920 | 5924 | 5906 | 5913 | 0 | -2.30(-0.04%) |
Feb 12, 2005 | 5882 | 5915 | 5878 | 5915 | 47,532,600 | +44.10(+0.75%) |
Feb 11, 2005 | 5867 | 5890 | 5861 | 5871 | 54,734,800 | +4.70(+0.08%) |
Feb 10, 2005 | 5878 | 5884 | 5857 | 5866 | 54,908,000 | -14.70(-0.25%) |
Feb 09, 2005 | 5877 | 5886 | 5862 | 5881 | 61,824,800 | +10.50(+0.18%) |
Feb 08, 2005 | 5864 | 5884 | 5853 | 5871 | 58,627,000 | +0.00(+0.00%) |
Feb 07, 2005 | 5864 | 5884 | 5853 | 5871 | 0 | +27.60(+0.47%) |
Feb 05, 2005 | 5832 | 5843 | 5814 | 5843 | 54,523,000 | +26.20(+0.45%) |
Feb 04, 2005 | 5797 | 5817 | 5783 | 5817 | 52,613,200 | +21.80(+0.38%) |
Feb 03, 2005 | 5786 | 5805 | 5785 | 5795 | 70,893,600 | -2.80(-0.05%) |
Feb 02, 2005 | 5774 | 5800 | 5761 | 5798 | 51,251,600 | +26.50(+0.46%) |