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