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%) |