Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14864 | 14892 | 14838 | 14881 | 412,972,800 | +67.70(+0.46%) |
Jul 28, 2005 | 14836 | 14900 | 14771 | 14813 | 352,640,800 | +11.40(+0.08%) |
Jul 27, 2005 | 14787 | 14828 | 14744 | 14802 | 374,516,000 | +32.00(+0.22%) |
Jul 26, 2005 | 14819 | 14840 | 14744 | 14770 | 289,148,416 | -24.10(-0.16%) |
Jul 25, 2005 | 14795 | 14842 | 14769 | 14794 | 388,280,000 | +7.50(+0.05%) |
Jul 22, 2005 | 14744 | 14800 | 14655 | 14786 | 593,107,968 | +166.40(+1.14%) |
Jul 21, 2005 | 14661 | 14692 | 14560 | 14620 | 404,304,992 | +17.40(+0.12%) |
Jul 20, 2005 | 14584 | 14674 | 14567 | 14603 | 428,144,000 | +35.00(+0.24%) |
Jul 19, 2005 | 14493 | 14625 | 14493 | 14568 | 454,201,216 | +0.70(+0.00%) |
Jul 18, 2005 | 14496 | 14579 | 14488 | 14567 | 325,610,592 | +62.70(+0.43%) |
Jul 15, 2005 | 14490 | 14550 | 14445 | 14504 | 658,528,384 | +12.80(+0.09%) |
Jul 14, 2005 | 14389 | 14497 | 14389 | 14492 | 616,934,784 | +184.20(+1.29%) |
Jul 13, 2005 | 14170 | 14308 | 14140 | 14307 | 378,495,392 | +160.30(+1.13%) |
Jul 12, 2005 | 14215 | 14216 | 14095 | 14147 | 332,181,184 | -10.20(-0.07%) |
Jul 11, 2005 | 14065 | 14157 | 14047 | 14157 | 338,976,192 | +192.70(+1.38%) |
Jul 08, 2005 | 14015 | 14053 | 13921 | 13964 | 340,660,992 | -66.30(-0.47%) |
Jul 07, 2005 | 14146 | 14157 | 14007 | 14031 | 482,251,200 | -119.10(-0.84%) |
Jul 06, 2005 | 14171 | 14202 | 14127 | 14150 | 427,336,800 | +25.10(+0.18%) |
Jul 05, 2005 | 14146 | 14161 | 14102 | 14125 | 333,218,816 | -53.10(-0.37%) |
Jul 04, 2005 | 14188 | 14188 | 14123 | 14178 | 362,865,792 | -23.20(-0.16%) |
Jul 01, 2005 | 14201 | 14201 | 14201 | 14201 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 14282 | 14311 | 14155 | 14201 | 406,370,816 | -76.20(-0.53%) |
Jun 29, 2005 | 14314 | 14365 | 14247 | 14277 | 543,705,024 | -10.10(-0.07%) |
Jun 28, 2005 | 14207 | 14287 | 14175 | 14287 | 602,401,600 | +111.40(+0.79%) |
Jun 27, 2005 | 14142 | 14203 | 14142 | 14176 | 319,765,792 | -54.30(-0.38%) |
Jun 24, 2005 | 14142 | 14230 | 14108 | 14230 | 536,796,416 | +39.90(+0.28%) |
Jun 23, 2005 | 14197 | 14234 | 14157 | 14190 | 543,943,424 | +29.40(+0.21%) |
Jun 22, 2005 | 13996 | 14183 | 13996 | 14161 | 666,237,824 | +181.70(+1.30%) |
Jun 21, 2005 | 13935 | 13984 | 13891 | 13979 | 276,460,416 | +33.50(+0.24%) |
Jun 20, 2005 | 13929 | 13967 | 13909 | 13946 | 246,064,192 | +33.80(+0.24%) |
Jun 17, 2005 | 13867 | 13927 | 13848 | 13912 | 412,312,000 | +78.50(+0.57%) |
Jun 16, 2005 | 13910 | 13910 | 13801 | 13834 | 258,611,600 | -80.80(-0.58%) |
Jun 15, 2005 | 13933 | 13953 | 13870 | 13914 | 284,969,408 | +9.50(+0.07%) |
Jun 14, 2005 | 13955 | 13999 | 13902 | 13905 | 299,700,608 | -47.20(-0.34%) |
Jun 13, 2005 | 13948 | 13979 | 13898 | 13952 | 209,902,000 | +17.20(+0.12%) |
Jun 10, 2005 | 13927 | 13973 | 13917 | 13935 | 326,592,000 | +36.50(+0.26%) |
Jun 09, 2005 | 13884 | 13984 | 13877 | 13898 | 419,254,400 | -0.20(-0.00%) |
Jun 08, 2005 | 13868 | 13939 | 13842 | 13898 | 421,819,808 | +61.20(+0.44%) |
Jun 07, 2005 | 13806 | 13846 | 13800 | 13837 | 258,052,800 | -23.20(-0.17%) |
Jun 06, 2005 | 13768 | 13863 | 13746 | 13860 | 265,783,808 | +42.00(+0.30%) |
Jun 03, 2005 | 13822 | 13870 | 13793 | 13818 | 297,765,184 | +3.90(+0.03%) |
Jun 02, 2005 | 13943 | 13946 | 13780 | 13815 | 325,242,400 | -58.50(-0.42%) |
Jun 01, 2005 | 13817 | 13895 | 13814 | 13873 | 302,359,392 | +6.00(+0.04%) |
May 31, 2005 | 13816 | 13933 | 13780 | 13867 | 348,640,192 | +22.00(+0.16%) |
May 30, 2005 | 13741 | 13851 | 13684 | 13845 | 255,851,008 | +130.30(+0.95%) |
May 27, 2005 | 13672 | 13739 | 13669 | 13715 | 218,391,008 | +144.80(+1.07%) |
May 26, 2005 | 13569 | 13591 | 13542 | 13570 | 182,625,600 | +7.90(+0.06%) |
May 25, 2005 | 13715 | 13717 | 13542 | 13562 | 294,308,800 | -157.20(-1.15%) |
May 24, 2005 | 13703 | 13726 | 13677 | 13719 | 158,187,200 | +20.20(+0.15%) |
May 23, 2005 | 13730 | 13730 | 13632 | 13699 | 163,988,800 | -18.30(-0.13%) |
May 20, 2005 | 13716 | 13724 | 13643 | 13717 | 201,016,800 | +18.50(+0.14%) |
May 19, 2005 | 13677 | 13748 | 13645 | 13699 | 253,528,608 | +71.90(+0.53%) |
May 18, 2005 | 13648 | 13668 | 13590 | 13627 | 271,572,416 | -40.00(-0.29%) |
May 17, 2005 | 13862 | 13863 | 13627 | 13667 | 401,396,192 | -199.80(-1.44%) |
May 16, 2005 | 13867 | 13867 | 13867 | 13867 | 0 | +0.00(+0.00%) |
May 13, 2005 | 13907 | 13921 | 13842 | 13867 | 223,792,608 | -101.50(-0.73%) |
May 12, 2005 | 13969 | 13984 | 13928 | 13968 | 194,130,592 | +28.50(+0.20%) |
May 11, 2005 | 13959 | 13974 | 13895 | 13940 | 206,986,592 | -78.60(-0.56%) |
May 10, 2005 | 14097 | 14113 | 13991 | 14018 | 235,428,800 | -66.70(-0.47%) |
May 09, 2005 | 14068 | 14106 | 14007 | 14085 | 283,408,192 | +51.10(+0.36%) |
May 06, 2005 | 14041 | 14096 | 14004 | 14034 | 272,557,792 | -27.70(-0.20%) |
May 05, 2005 | 14057 | 14110 | 14022 | 14062 | 313,172,192 | +116.70(+0.84%) |
May 04, 2005 | 13958 | 13982 | 13918 | 13945 | 245,271,200 | +51.00(+0.37%) |
May 03, 2005 | 13970 | 13995 | 13878 | 13894 | 231,424,400 | -15.00(-0.11%) |