Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6621 | 6621 | 6593 | 6601 | 47,666,800 | -11.50(-0.17%) |
Jul 28, 2005 | 6577 | 6631 | 6574 | 6612 | 70,220,400 | +52.30(+0.80%) |
Jul 27, 2005 | 6523 | 6580 | 6522 | 6560 | 43,761,800 | +39.10(+0.60%) |
Jul 26, 2005 | 6484 | 6535 | 6481 | 6521 | 32,128,400 | +17.10(+0.26%) |
Jul 25, 2005 | 6508 | 6510 | 6477 | 6504 | 27,683,600 | +11.40(+0.18%) |
Jul 22, 2005 | 6485 | 6506 | 6477 | 6492 | 29,587,600 | +0.50(+0.01%) |
Jul 21, 2005 | 6529 | 6557 | 6478 | 6492 | 48,809,400 | -18.70(-0.29%) |
Jul 20, 2005 | 6486 | 6531 | 6480 | 6511 | 46,880,000 | +28.60(+0.44%) |
Jul 19, 2005 | 6469 | 6483 | 6446 | 6482 | 35,483,600 | +17.60(+0.27%) |
Jul 18, 2005 | 6467 | 6488 | 6454 | 6464 | 36,441,200 | +4.60(+0.07%) |
Jul 15, 2005 | 6464 | 6469 | 6449 | 6460 | 41,991,800 | +10.70(+0.17%) |
Jul 14, 2005 | 6406 | 6470 | 6405 | 6449 | 58,986,800 | +55.40(+0.87%) |
Jul 13, 2005 | 6330 | 6394 | 6330 | 6394 | 52,919,400 | +65.10(+1.03%) |
Jul 12, 2005 | 6353 | 6356 | 6314 | 6329 | 37,796,400 | -28.50(-0.45%) |
Jul 11, 2005 | 6333 | 6357 | 6331 | 6357 | 47,536,800 | +45.00(+0.71%) |
Jul 08, 2005 | 6286 | 6315 | 6269 | 6312 | 44,703,400 | +61.60(+0.99%) |
Jul 07, 2005 | 6295 | 6304 | 6113 | 6251 | 88,496,400 | -58.40(-0.93%) |
Jul 06, 2005 | 6293 | 6320 | 6292 | 6309 | 50,308,800 | +26.20(+0.42%) |
Jul 05, 2005 | 6278 | 6289 | 6256 | 6283 | 43,471,800 | -0.80(-0.01%) |
Jul 04, 2005 | 6275 | 6287 | 6257 | 6284 | 31,204,200 | +3.80(+0.06%) |
Jul 01, 2005 | 6230 | 6281 | 6220 | 6280 | 52,070,600 | +26.70(+0.43%) |
Jun 30, 2005 | 6245 | 6267 | 6232 | 6253 | 164,798,800 | -8.10(-0.13%) |
Jun 29, 2005 | 6227 | 6266 | 6226 | 6261 | 44,860,200 | +52.60(+0.85%) |
Jun 28, 2005 | 6201 | 6211 | 6193 | 6209 | 43,302,400 | +17.50(+0.28%) |
Jun 27, 2005 | 6187 | 6209 | 6183 | 6191 | 45,383,600 | -32.10(-0.52%) |
Jun 24, 2005 | 6222 | 6236 | 6215 | 6223 | 55,449,000 | -50.50(-0.80%) |
Jun 23, 2005 | 6295 | 6307 | 6254 | 6274 | 43,799,000 | -13.20(-0.21%) |
Jun 22, 2005 | 6296 | 6308 | 6283 | 6287 | 42,299,800 | -7.20(-0.11%) |
Jun 21, 2005 | 6254 | 6300 | 6250 | 6294 | 43,834,400 | +57.30(+0.92%) |
Jun 20, 2005 | 6252 | 6254 | 6212 | 6237 | 40,680,400 | -26.70(-0.43%) |
Jun 17, 2005 | 6266 | 6280 | 6261 | 6264 | 131,706,600 | +5.70(+0.09%) |
Jun 16, 2005 | 6270 | 6281 | 6232 | 6258 | 55,308,400 | +0.70(+0.01%) |
Jun 15, 2005 | 6278 | 6289 | 6241 | 6257 | 56,353,800 | -11.30(-0.18%) |
Jun 14, 2005 | 6258 | 6275 | 6246 | 6268 | 44,313,200 | +2.20(+0.04%) |
Jun 13, 2005 | 6246 | 6269 | 6241 | 6266 | 41,460,600 | +26.80(+0.43%) |
Jun 10, 2005 | 6260 | 6266 | 6239 | 6239 | 39,260,000 | -5.30(-0.08%) |
Jun 09, 2005 | 6224 | 6245 | 6215 | 6245 | 49,327,400 | +8.00(+0.13%) |
Jun 08, 2005 | 6217 | 6238 | 6216 | 6237 | 54,988,800 | -0.70(-0.01%) |
Jun 07, 2005 | 6192 | 6242 | 6192 | 6237 | 51,936,600 | +51.40(+0.83%) |
Jun 06, 2005 | 6205 | 6213 | 6172 | 6186 | 32,666,600 | -24.30(-0.39%) |
Jun 03, 2005 | 6238 | 6240 | 6196 | 6210 | 42,330,000 | -18.40(-0.30%) |
Jun 02, 2005 | 6200 | 6229 | 6196 | 6229 | 45,898,600 | +18.40(+0.30%) |
Jun 01, 2005 | 6136 | 6218 | 6136 | 6210 | 52,368,000 | +83.10(+1.36%) |
May 31, 2005 | 6156 | 6160 | 6127 | 6127 | 78,003,800 | -31.50(-0.51%) |
May 30, 2005 | 6159 | 6162 | 6145 | 6159 | 22,271,800 | -2.10(-0.03%) |
May 27, 2005 | 6158 | 6165 | 6136 | 6161 | 54,975,600 | +22.60(+0.37%) |
May 26, 2005 | 6099 | 6146 | 6098 | 6138 | 65,232,400 | +43.10(+0.71%) |
May 25, 2005 | 6075 | 6113 | 6071 | 6095 | 61,643,800 | +15.10(+0.25%) |
May 24, 2005 | 6048 | 6081 | 6035 | 6080 | 48,996,000 | +41.40(+0.69%) |
May 23, 2005 | 6031 | 6042 | 6014 | 6039 | 32,990,000 | +15.50(+0.26%) |
May 20, 2005 | 6030 | 6036 | 6003 | 6023 | 96,194,400 | +5.30(+0.09%) |
May 19, 2005 | 6013 | 6027 | 6000 | 6018 | 55,344,400 | +20.90(+0.35%) |
May 18, 2005 | 5964 | 6000 | 5960 | 5997 | 61,747,000 | +51.80(+0.87%) |
May 17, 2005 | 5961 | 5966 | 5936 | 5945 | 50,122,400 | +2.10(+0.04%) |
May 16, 2005 | 5943 | 5943 | 5943 | 5943 | 0 | +0.00(+0.00%) |
May 13, 2005 | 5935 | 5957 | 5931 | 5943 | 43,647,200 | -5.70(-0.10%) |
May 12, 2005 | 5931 | 5959 | 5927 | 5949 | 54,786,400 | +28.80(+0.49%) |
May 11, 2005 | 5911 | 5936 | 5901 | 5920 | 62,898,400 | +2.40(+0.04%) |
May 10, 2005 | 6008 | 6016 | 5918 | 5918 | 90,458,400 | -85.40(-1.42%) |
May 09, 2005 | 6019 | 6019 | 5988 | 6003 | 36,394,400 | -24.20(-0.40%) |
May 06, 2005 | 6006 | 6027 | 5984 | 6027 | 54,500,800 | +25.20(+0.42%) |
May 05, 2005 | 6002 | 6002 | 6002 | 6002 | 0 | +0.00(+0.00%) |
May 04, 2005 | 5945 | 6002 | 5936 | 6002 | 98,267,000 | +68.20(+1.15%) |
May 03, 2005 | 5929 | 5934 | 5902 | 5934 | 77,181,400 | +9.10(+0.15%) |