Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6908 | 6912 | 6855 | 6899 | 55,055,600 | +38.50(+0.56%) |
Sep 29, 2005 | 6905 | 6910 | 6860 | 6860 | 51,467,400 | -44.40(-0.64%) |
Sep 28, 2005 | 6864 | 6909 | 6862 | 6905 | 59,415,000 | +52.80(+0.77%) |
Sep 27, 2005 | 6839 | 6858 | 6829 | 6852 | 46,329,200 | -0.20(-0.00%) |
Sep 26, 2005 | 6847 | 6858 | 6823 | 6852 | 45,212,800 | +66.70(+0.98%) |
Sep 23, 2005 | 6749 | 6807 | 6749 | 6786 | 43,712,200 | +49.70(+0.74%) |
Sep 22, 2005 | 6730 | 6758 | 6710 | 6736 | 47,842,600 | -25.20(-0.37%) |
Sep 21, 2005 | 6801 | 6825 | 6760 | 6761 | 48,235,000 | -74.70(-1.09%) |
Sep 20, 2005 | 6826 | 6846 | 6820 | 6836 | 46,271,000 | +31.60(+0.46%) |
Sep 19, 2005 | 6784 | 6850 | 6782 | 6804 | 31,463,200 | -6.20(-0.09%) |
Sep 16, 2005 | 6767 | 6812 | 6767 | 6810 | 63,239,200 | +57.50(+0.85%) |
Sep 15, 2005 | 6731 | 6760 | 6726 | 6753 | 48,726,200 | +21.20(+0.31%) |
Sep 14, 2005 | 6702 | 6738 | 6696 | 6732 | 42,120,000 | +35.20(+0.53%) |
Sep 13, 2005 | 6733 | 6737 | 6689 | 6696 | 50,491,600 | -30.80(-0.46%) |
Sep 12, 2005 | 6724 | 6732 | 6703 | 6727 | 43,941,600 | +23.60(+0.35%) |
Sep 09, 2005 | 6685 | 6715 | 6685 | 6704 | 41,026,400 | +21.90(+0.33%) |
Sep 08, 2005 | 6689 | 6693 | 6668 | 6682 | 47,434,800 | -3.00(-0.04%) |
Sep 07, 2005 | 6640 | 6687 | 6635 | 6685 | 94,652,400 | +74.90(+1.13%) |
Sep 06, 2005 | 6558 | 6616 | 6552 | 6610 | 60,016,200 | +66.40(+1.01%) |
Sep 05, 2005 | 6533 | 6556 | 6527 | 6543 | 34,086,000 | +11.30(+0.17%) |
Sep 02, 2005 | 6543 | 6568 | 6520 | 6532 | 63,696,400 | -21.50(-0.33%) |
Sep 01, 2005 | 6547 | 6582 | 6540 | 6554 | 63,444,000 | +36.40(+0.56%) |
Aug 31, 2005 | 6470 | 6543 | 6470 | 6517 | 47,951,800 | +44.00(+0.68%) |
Aug 30, 2005 | 6485 | 6501 | 6462 | 6473 | 40,099,800 | +9.50(+0.15%) |
Aug 29, 2005 | 6379 | 6474 | 6364 | 6464 | 27,263,600 | +18.30(+0.28%) |
Aug 26, 2005 | 6489 | 6526 | 6440 | 6445 | 37,643,200 | -39.60(-0.61%) |
Aug 25, 2005 | 6486 | 6506 | 6470 | 6485 | 43,572,000 | -52.00(-0.80%) |
Aug 24, 2005 | 6562 | 6569 | 6509 | 6537 | 43,176,600 | -28.30(-0.43%) |
Aug 23, 2005 | 6615 | 6615 | 6561 | 6565 | 37,380,800 | -58.00(-0.88%) |
Aug 22, 2005 | 6647 | 6662 | 6617 | 6623 | 39,078,000 | -13.30(-0.20%) |
Aug 19, 2005 | 6601 | 6637 | 6592 | 6637 | 36,401,000 | +40.20(+0.61%) |
Aug 18, 2005 | 6629 | 6644 | 6592 | 6596 | 43,925,200 | -35.00(-0.53%) |
Aug 17, 2005 | 6614 | 6633 | 6602 | 6631 | 49,398,200 | -3.20(-0.05%) |
Aug 16, 2005 | 6652 | 6674 | 6615 | 6635 | 52,719,600 | -1.80(-0.03%) |
Aug 15, 2005 | 6639 | 6663 | 6631 | 6636 | 25,082,400 | -11.10(-0.17%) |
Aug 12, 2005 | 6690 | 6690 | 6631 | 6648 | 35,317,600 | -33.00(-0.49%) |
Aug 11, 2005 | 6666 | 6687 | 6654 | 6680 | 44,734,800 | -8.70(-0.13%) |
Aug 10, 2005 | 6673 | 6696 | 6671 | 6689 | 46,926,000 | +50.30(+0.76%) |
Aug 09, 2005 | 6625 | 6644 | 6609 | 6639 | 35,572,800 | +4.60(+0.07%) |
Aug 08, 2005 | 6614 | 6660 | 6614 | 6634 | 35,246,800 | +26.60(+0.40%) |
Aug 05, 2005 | 6595 | 6634 | 6589 | 6608 | 36,469,200 | -9.60(-0.15%) |
Aug 04, 2005 | 6650 | 6660 | 6616 | 6617 | 55,353,000 | -40.80(-0.61%) |
Aug 03, 2005 | 6662 | 6694 | 6635 | 6658 | 62,432,200 | -14.10(-0.21%) |
Aug 02, 2005 | 6613 | 6672 | 6600 | 6672 | 51,968,600 | +62.80(+0.95%) |
Aug 01, 2005 | 6606 | 6624 | 6601 | 6609 | 26,785,600 | +8.50(+0.13%) |
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%) |