Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |