Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5478 | 5506 | 5463 | 5478 | 1,626,935,424 | -0.50(-0.01%) |
Sep 29, 2005 | 5495 | 5508 | 5467 | 5478 | 1,601,795,072 | -16.60(-0.30%) |
Sep 28, 2005 | 5447 | 5495 | 5447 | 5495 | 1,630,222,336 | +47.50(+0.87%) |
Sep 27, 2005 | 5453 | 5471 | 5443 | 5447 | 1,387,118,464 | -5.80(-0.11%) |
Sep 26, 2005 | 5414 | 5457 | 5414 | 5453 | 1,477,216,256 | +0.00(+0.00%) |
Sep 25, 2005 | 5414 | 5457 | 5414 | 5453 | 1,477,216,256 | +39.50(+0.73%) |
Sep 23, 2005 | 5386 | 5417 | 5384 | 5414 | 1,266,263,552 | +27.90(+0.52%) |
Sep 22, 2005 | 5370 | 5396 | 5354 | 5386 | 1,588,318,336 | +16.00(+0.30%) |
Sep 21, 2005 | 5416 | 5416 | 5370 | 5370 | 1,915,927,552 | -46.70(-0.86%) |
Sep 20, 2005 | 5430 | 5447 | 5411 | 5416 | 1,856,249,984 | -13.30(-0.24%) |
Sep 19, 2005 | 5408 | 5436 | 5388 | 5430 | 1,259,576,704 | +0.00(+0.00%) |
Sep 18, 2005 | 5408 | 5436 | 5388 | 5430 | 1,259,576,704 | +21.80(+0.40%) |
Sep 16, 2005 | 5384 | 5419 | 5375 | 5408 | 2,138,386,432 | +24.40(+0.45%) |
Sep 15, 2005 | 5347 | 5387 | 5342 | 5384 | 1,675,170,944 | +36.10(+0.68%) |
Sep 14, 2005 | 5338 | 5350 | 5327 | 5347 | 1,233,555,968 | +9.40(+0.18%) |
Sep 13, 2005 | 5375 | 5378 | 5329 | 5338 | 1,345,279,104 | -37.10(-0.69%) |
Sep 12, 2005 | 5359 | 5381 | 5359 | 5375 | 1,160,583,552 | +0.00(+0.00%) |
Sep 11, 2005 | 5359 | 5381 | 5359 | 5375 | 1,160,583,552 | +15.80(+0.29%) |
Sep 09, 2005 | 5341 | 5362 | 5340 | 5359 | 1,045,394,816 | +18.50(+0.35%) |
Sep 08, 2005 | 5366 | 5366 | 5338 | 5341 | 1,266,449,152 | -25.10(-0.47%) |
Sep 07, 2005 | 5359 | 5376 | 5358 | 5366 | 1,370,681,088 | +6.70(+0.13%) |
Sep 06, 2005 | 5338 | 5367 | 5338 | 5359 | 1,495,537,408 | +21.40(+0.40%) |
Sep 05, 2005 | 5327 | 5342 | 5321 | 5338 | 1,065,216,896 | +0.00(+0.00%) |
Sep 04, 2005 | 5327 | 5342 | 5321 | 5338 | 1,065,216,896 | +10.90(+0.20%) |
Sep 02, 2005 | 5328 | 5338 | 5320 | 5327 | 1,631,847,040 | -1.60(-0.03%) |
Sep 01, 2005 | 5297 | 5342 | 5297 | 5328 | 1,511,708,288 | +31.60(+0.60%) |
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%) |