Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4790 | 4824 | 4774 | 4802 | 1,597,028,224 | +11.50(+0.24%) |
Apr 28, 2005 | 4789 | 4821 | 4776 | 4790 | 1,962,760,576 | +0.80(+0.02%) |
Apr 27, 2005 | 4846 | 4846 | 4781 | 4789 | 1,816,257,152 | -56.10(-1.16%) |
Apr 26, 2005 | 4865 | 4880 | 4832 | 4846 | 1,464,104,576 | -19.40(-0.40%) |
Apr 25, 2005 | 4849 | 4868 | 4841 | 4865 | 1,118,656,640 | +0.00(+0.00%) |
Apr 24, 2005 | 4849 | 4868 | 4841 | 4865 | 1,118,656,640 | +15.60(+0.32%) |
Apr 22, 2005 | 4820 | 4859 | 4820 | 4849 | 1,176,245,760 | +29.70(+0.62%) |
Apr 21, 2005 | 4822 | 4839 | 4806 | 4820 | 1,608,916,992 | -2.40(-0.05%) |
Apr 20, 2005 | 4856 | 4874 | 4818 | 4822 | 1,638,336,384 | -33.60(-0.69%) |
Apr 19, 2005 | 4827 | 4863 | 4827 | 4856 | 1,521,697,024 | +28.50(+0.59%) |
Apr 18, 2005 | 4892 | 4892 | 4795 | 4827 | 1,851,228,416 | +0.00(+0.00%) |
Apr 17, 2005 | 4892 | 4892 | 4795 | 4827 | 1,851,228,416 | -64.50(-1.32%) |
Apr 15, 2005 | 4945 | 4945 | 4892 | 4892 | 1,686,702,848 | -53.80(-1.09%) |
Apr 14, 2005 | 4961 | 4961 | 4937 | 4945 | 1,600,781,952 | -15.40(-0.31%) |
Apr 13, 2005 | 4946 | 4974 | 4946 | 4961 | 1,386,459,776 | +14.60(+0.30%) |
Apr 12, 2005 | 4973 | 4974 | 4941 | 4946 | 1,342,085,248 | -27.10(-0.54%) |
Apr 11, 2005 | 4984 | 4984 | 4964 | 4973 | 1,155,338,240 | +0.00(+0.00%) |
Apr 10, 2005 | 4984 | 4984 | 4964 | 4973 | 1,155,338,240 | -10.40(-0.21%) |
Apr 08, 2005 | 4977 | 4994 | 4975 | 4984 | 1,402,982,400 | +6.70(+0.13%) |
Apr 07, 2005 | 4947 | 4984 | 4947 | 4977 | 1,686,661,760 | +29.60(+0.60%) |
Apr 06, 2005 | 4943 | 4954 | 4937 | 4947 | 1,619,842,688 | +4.50(+0.09%) |
Apr 05, 2005 | 4897 | 4944 | 4897 | 4943 | 1,891,465,600 | +46.20(+0.94%) |
Apr 04, 2005 | 4914 | 4923 | 4877 | 4897 | 1,293,784,960 | +0.00(+0.00%) |
Apr 03, 2005 | 4914 | 4923 | 4877 | 4897 | 1,293,784,960 | -17.30(-0.35%) |
Apr 02, 2005 | 4894 | 4942 | 4894 | 4914 | 1,732,700,032 | +19.60(+0.40%) |
Apr 01, 2005 | 4901 | 4934 | 4894 | 4894 | 1,718,364,416 | -6.30(-0.13%) |
Mar 31, 2005 | 4919 | 4919 | 4886 | 4901 | 1,569,511,168 | -18.30(-0.37%) |
Mar 30, 2005 | 4922 | 4924 | 4893 | 4919 | 1,504,207,360 | -3.50(-0.07%) |
Mar 29, 2005 | 4922 | 4922 | 4922 | 4922 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 4922 | 4922 | 4922 | 4922 | 0 | +0.00(+0.00%) |
Mar 26, 2005 | 4922 | 4922 | 4922 | 4922 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 4910 | 4934 | 4904 | 4922 | 1,824,076,544 | +12.10(+0.25%) |
Mar 24, 2005 | 4937 | 4937 | 4887 | 4910 | 1,945,899,648 | -26.90(-0.54%) |
Mar 23, 2005 | 4934 | 4947 | 4908 | 4937 | 1,946,015,360 | +3.80(+0.08%) |
Mar 22, 2005 | 4923 | 4952 | 4923 | 4934 | 1,564,295,040 | +0.00(+0.00%) |
Mar 21, 2005 | 4923 | 4952 | 4923 | 4934 | 1,564,295,040 | +10.20(+0.21%) |
Mar 19, 2005 | 4922 | 4948 | 4922 | 4923 | 1,947,698,816 | +1.20(+0.02%) |
Mar 18, 2005 | 4938 | 4953 | 4920 | 4922 | 1,923,444,352 | -15.50(-0.31%) |
Mar 17, 2005 | 5000 | 5000 | 4928 | 4938 | 1,738,229,248 | -62.60(-1.25%) |
Mar 16, 2005 | 4975 | 5006 | 4975 | 5000 | 1,422,323,840 | +25.20(+0.51%) |
Mar 15, 2005 | 4982 | 4995 | 4948 | 4975 | 1,336,157,952 | +0.00(+0.00%) |
Mar 14, 2005 | 4982 | 4995 | 4948 | 4975 | 1,336,157,952 | -7.10(-0.14%) |
Mar 12, 2005 | 4962 | 4992 | 4962 | 4982 | 1,556,807,680 | +20.00(+0.40%) |
Mar 11, 2005 | 4996 | 4996 | 4957 | 4962 | 1,697,801,984 | -34.00(-0.68%) |
Mar 10, 2005 | 5011 | 5039 | 4993 | 4996 | 1,860,240,768 | -14.80(-0.30%) |
Mar 09, 2005 | 5027 | 5030 | 5002 | 5011 | 1,480,920,320 | -16.30(-0.32%) |
Mar 08, 2005 | 5036 | 5041 | 5014 | 5027 | 1,149,090,560 | +0.00(+0.00%) |
Mar 07, 2005 | 5036 | 5041 | 5014 | 5027 | 1,149,090,560 | -9.10(-0.18%) |
Mar 05, 2005 | 5015 | 5042 | 5012 | 5036 | 1,488,538,368 | +21.50(+0.43%) |
Mar 04, 2005 | 4993 | 5024 | 4993 | 5015 | 1,551,443,200 | +22.00(+0.44%) |
Mar 03, 2005 | 5000 | 5001 | 4966 | 4993 | 1,717,154,432 | -7.70(-0.15%) |
Mar 02, 2005 | 4968 | 5005 | 4967 | 5000 | 1,797,019,136 | +32.00(+0.64%) |
Mar 01, 2005 | 5007 | 5030 | 4968 | 4968 | 1,811,915,264 | +0.00(+0.00%) |
Feb 28, 2005 | 5007 | 5030 | 4968 | 4968 | 1,811,915,264 | -38.30(-0.76%) |
Feb 26, 2005 | 4972 | 5011 | 4972 | 5007 | 1,561,726,848 | +34.70(+0.70%) |
Feb 25, 2005 | 4988 | 5002 | 4972 | 4972 | 1,704,490,752 | -16.40(-0.33%) |
Feb 24, 2005 | 5033 | 5033 | 4971 | 4988 | 1,878,485,632 | -44.40(-0.88%) |
Feb 23, 2005 | 5061 | 5063 | 5013 | 5033 | 1,788,686,848 | -27.90(-0.55%) |
Feb 22, 2005 | 5057 | 5078 | 5048 | 5061 | 1,124,769,152 | +0.00(+0.00%) |
Feb 21, 2005 | 5057 | 5078 | 5048 | 5061 | 1,124,769,152 | +3.60(+0.07%) |
Feb 19, 2005 | 5057 | 5066 | 5046 | 5057 | 1,807,130,240 | -0.20(-0.00%) |
Feb 18, 2005 | 5053 | 5078 | 5052 | 5057 | 1,572,721,152 | +4.20(+0.08%) |
Feb 17, 2005 | 5059 | 5060 | 5036 | 5053 | 1,597,248,896 | -5.70(-0.11%) |
Feb 16, 2005 | 5042 | 5066 | 5036 | 5059 | 1,382,880,768 | +17.10(+0.34%) |
Feb 15, 2005 | 5044 | 5050 | 5030 | 5042 | 1,161,455,744 | +0.00(+0.00%) |
Feb 14, 2005 | 5044 | 5050 | 5030 | 5042 | 1,161,455,744 | -2.40(-0.05%) |
Feb 12, 2005 | 5000 | 5045 | 5000 | 5044 | 1,725,310,592 | +44.20(+0.88%) |
Feb 11, 2005 | 4990 | 5015 | 4977 | 5000 | 1,676,851,712 | +9.60(+0.19%) |
Feb 10, 2005 | 4996 | 5003 | 4974 | 4990 | 1,669,911,168 | -5.10(-0.10%) |
Feb 09, 2005 | 4980 | 4996 | 4969 | 4996 | 1,718,790,784 | +15.70(+0.32%) |
Feb 08, 2005 | 4942 | 4983 | 4942 | 4980 | 1,563,820,544 | +0.00(+0.00%) |
Feb 07, 2005 | 4942 | 4983 | 4942 | 4980 | 1,563,820,544 | +38.30(+0.78%) |
Feb 05, 2005 | 4908 | 4947 | 4908 | 4942 | 1,813,268,352 | +33.20(+0.68%) |
Feb 04, 2005 | 4916 | 4924 | 4898 | 4908 | 1,934,906,240 | -7.90(-0.16%) |
Feb 03, 2005 | 4906 | 4919 | 4898 | 4916 | 1,738,923,776 | +10.00(+0.20%) |
Feb 02, 2005 | 4852 | 4906 | 4852 | 4906 | 1,771,418,752 | +53.90(+1.11%) |