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%) |
Jun 01, 2005 | 4964 | 5011 | 4964 | 5011 | 1,520,426,496 | +47.00(+0.95%) |
May 31, 2005 | 4986 | 5000 | 4964 | 4964 | 1,439,093,632 | -22.30(-0.45%) |
May 30, 2005 | 4986 | 4986 | 4986 | 4986 | 0 | +0.00(+0.00%) |
May 29, 2005 | 4986 | 4986 | 4986 | 4986 | 0 | +0.00(+0.00%) |
May 27, 2005 | 4995 | 5002 | 4977 | 4986 | 1,327,595,264 | -8.60(-0.17%) |
May 26, 2005 | 4972 | 5004 | 4957 | 4995 | 1,957,526,784 | +23.40(+0.47%) |
May 25, 2005 | 4982 | 4984 | 4964 | 4972 | 1,643,674,624 | -11.00(-0.22%) |
May 24, 2005 | 4990 | 4990 | 4974 | 4982 | 1,767,092,608 | -7.30(-0.15%) |
May 23, 2005 | 4972 | 4992 | 4972 | 4990 | 1,148,623,360 | +0.00(+0.00%) |
May 22, 2005 | 4972 | 4992 | 4972 | 4990 | 1,148,623,360 | +18.00(+0.36%) |
May 20, 2005 | 4963 | 4981 | 4963 | 4972 | 1,605,254,656 | +9.10(+0.18%) |
May 19, 2005 | 4949 | 4973 | 4949 | 4963 | 2,102,727,424 | +13.30(+0.27%) |
May 18, 2005 | 4898 | 4957 | 4898 | 4949 | 1,767,108,864 | +50.90(+1.04%) |
May 17, 2005 | 4884 | 4902 | 4881 | 4898 | 1,431,908,096 | +14.30(+0.29%) |
May 16, 2005 | 4886 | 4888 | 4869 | 4884 | 1,103,191,040 | +0.00(+0.00%) |
May 15, 2005 | 4886 | 4888 | 4869 | 4884 | 1,103,191,040 | -2.30(-0.05%) |
May 13, 2005 | 4893 | 4893 | 4854 | 4886 | 1,628,890,112 | -6.80(-0.14%) |
May 12, 2005 | 4875 | 4910 | 4875 | 4893 | 1,507,911,040 | +17.90(+0.37%) |
May 11, 2005 | 4892 | 4897 | 4868 | 4875 | 1,529,863,552 | -17.00(-0.35%) |
May 10, 2005 | 4910 | 4929 | 4880 | 4892 | 1,611,329,664 | -17.90(-0.36%) |
May 09, 2005 | 4919 | 4929 | 4895 | 4910 | 1,338,782,464 | +0.00(+0.00%) |
May 08, 2005 | 4919 | 4929 | 4895 | 4910 | 1,338,782,464 | -8.60(-0.17%) |
May 06, 2005 | 4902 | 4925 | 4898 | 4919 | 1,277,967,232 | +16.60(+0.34%) |
May 05, 2005 | 4882 | 4918 | 4882 | 4902 | 1,326,657,152 | +19.80(+0.41%) |
May 04, 2005 | 4861 | 4882 | 4848 | 4882 | 1,642,389,632 | +21.20(+0.44%) |
May 03, 2005 | 4802 | 4863 | 4802 | 4861 | 1,677,844,352 | +59.60(+1.24%) |
May 02, 2005 | 4802 | 4802 | 4802 | 4802 | 0 | +0.00(+0.00%) |
May 01, 2005 | 4802 | 4802 | 4802 | 4802 | 0 | +0.00(+0.00%) |
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%) |