Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5256 | 5300 | 5256 | 5297 | 1,359,184,000 | +41.10(+0.78%) |
Aug 30, 2005 | 5228 | 5270 | 5228 | 5256 | 1,102,366,720 | +27.70(+0.53%) |
Aug 29, 2005 | 5228 | 5228 | 5228 | 5228 | 0 | +0.00(+0.00%) |
Aug 28, 2005 | 5228 | 5228 | 5228 | 5228 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 5256 | 5282 | 5228 | 5228 | 928,137,280 | -27.60(-0.53%) |
Aug 25, 2005 | 5275 | 5275 | 5249 | 5256 | 1,083,651,072 | -19.50(-0.37%) |
Aug 24, 2005 | 5300 | 5300 | 5270 | 5275 | 1,371,948,800 | -25.00(-0.47%) |
Aug 23, 2005 | 5318 | 5318 | 5295 | 5300 | 1,113,586,944 | -18.20(-0.34%) |
Aug 22, 2005 | 5313 | 5330 | 5313 | 5318 | 998,728,320 | +0.00(+0.00%) |
Aug 21, 2005 | 5313 | 5330 | 5313 | 5318 | 998,728,320 | +5.80(+0.11%) |
Aug 19, 2005 | 5269 | 5313 | 5269 | 5313 | 1,251,718,272 | +43.30(+0.82%) |
Aug 18, 2005 | 5293 | 5305 | 5264 | 5269 | 1,421,739,648 | -23.40(-0.44%) |
Aug 17, 2005 | 5322 | 5322 | 5284 | 5293 | 1,841,680,384 | -29.70(-0.56%) |
Aug 16, 2005 | 5344 | 5359 | 5316 | 5322 | 1,545,108,224 | -21.80(-0.41%) |
Aug 15, 2005 | 5346 | 5368 | 5339 | 5344 | 1,164,129,408 | +0.00(+0.00%) |
Aug 14, 2005 | 5346 | 5368 | 5339 | 5344 | 1,164,129,408 | -1.60(-0.03%) |
Aug 12, 2005 | 5359 | 5374 | 5344 | 5346 | 1,177,062,144 | -12.80(-0.24%) |
Aug 11, 2005 | 5378 | 5380 | 5355 | 5359 | 1,307,330,432 | -18.90(-0.35%) |
Aug 10, 2005 | 5364 | 5386 | 5351 | 5378 | 1,400,061,952 | +13.80(+0.26%) |
Aug 09, 2005 | 5344 | 5364 | 5343 | 5364 | 1,352,824,832 | +19.40(+0.36%) |
Aug 08, 2005 | 5315 | 5351 | 5315 | 5344 | 1,018,078,528 | +0.00(+0.00%) |
Aug 07, 2005 | 5315 | 5351 | 5315 | 5344 | 1,018,078,528 | +29.50(+0.56%) |
Aug 05, 2005 | 5316 | 5342 | 5307 | 5315 | 1,422,469,376 | -0.70(-0.01%) |
Aug 04, 2005 | 5332 | 5335 | 5300 | 5316 | 1,554,852,864 | -16.80(-0.32%) |
Aug 03, 2005 | 5328 | 5332 | 5304 | 5332 | 1,671,199,104 | +4.80(+0.09%) |
Aug 02, 2005 | 5291 | 5331 | 5291 | 5328 | 1,378,560,000 | +36.60(+0.69%) |
Aug 01, 2005 | 5282 | 5303 | 5282 | 5291 | 1,083,613,056 | +0.00(+0.00%) |
Jul 31, 2005 | 5282 | 5303 | 5282 | 5291 | 1,083,613,056 | +8.60(+0.16%) |
Jul 29, 2005 | 5270 | 5309 | 5270 | 5282 | 1,714,755,584 | +12.00(+0.23%) |
Jul 28, 2005 | 5264 | 5282 | 5262 | 5270 | 1,836,908,032 | +6.70(+0.13%) |
Jul 27, 2005 | 5256 | 5275 | 5254 | 5264 | 2,143,198,464 | +7.40(+0.14%) |
Jul 26, 2005 | 5271 | 5279 | 5254 | 5256 | 1,526,312,192 | -14.50(-0.28%) |
Jul 25, 2005 | 5242 | 5274 | 5242 | 5271 | 1,317,798,272 | +0.00(+0.00%) |
Jul 24, 2005 | 5242 | 5274 | 5242 | 5271 | 1,317,798,272 | +28.90(+0.55%) |
Jul 22, 2005 | 5222 | 5245 | 5203 | 5242 | 1,360,092,160 | +20.20(+0.39%) |
Jul 21, 2005 | 5215 | 5256 | 5180 | 5222 | 1,614,879,872 | +6.40(+0.12%) |
Jul 20, 2005 | 5202 | 5250 | 5194 | 5215 | 1,911,491,200 | +13.60(+0.26%) |
Jul 19, 2005 | 5214 | 5231 | 5191 | 5202 | 1,911,988,224 | -12.60(-0.24%) |
Jul 18, 2005 | 5231 | 5258 | 5212 | 5214 | 2,032,949,376 | +0.00(+0.00%) |
Jul 17, 2005 | 5231 | 5258 | 5212 | 5214 | 2,032,949,376 | -16.70(-0.32%) |
Jul 15, 2005 | 5260 | 5262 | 5223 | 5231 | 2,063,712,768 | -28.80(-0.55%) |
Jul 14, 2005 | 5246 | 5284 | 5246 | 5260 | 1,856,601,600 | +13.80(+0.26%) |
Jul 13, 2005 | 5217 | 5252 | 5217 | 5246 | 1,718,199,808 | +28.70(+0.55%) |
Jul 12, 2005 | 5242 | 5249 | 5216 | 5217 | 1,652,493,568 | -25.20(-0.48%) |
Jul 11, 2005 | 5232 | 5258 | 5232 | 5242 | 1,395,623,936 | +0.00(+0.00%) |
Jul 10, 2005 | 5232 | 5258 | 5232 | 5242 | 1,395,623,936 | +10.20(+0.19%) |
Jul 08, 2005 | 5158 | 5232 | 5158 | 5232 | 1,406,848,512 | +73.90(+1.43%) |
Jul 07, 2005 | 5230 | 5230 | 5022 | 5158 | 2,145,991,552 | -71.30(-1.36%) |
Jul 06, 2005 | 5190 | 5238 | 5190 | 5230 | 2,145,403,136 | +39.50(+0.76%) |
Jul 05, 2005 | 5184 | 5194 | 5174 | 5190 | 1,537,376,256 | +5.80(+0.11%) |
Jul 04, 2005 | 5161 | 5189 | 5161 | 5184 | 1,097,188,992 | +0.00(+0.00%) |
Jul 03, 2005 | 5161 | 5189 | 5161 | 5184 | 1,097,188,992 | +23.30(+0.45%) |
Jul 01, 2005 | 5113 | 5163 | 5107 | 5161 | 1,524,998,016 | +47.80(+0.93%) |
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%) |