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%) |
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%) |
May 02, 2005 | 5901 | 5938 | 5890 | 5925 | 36,485,200 | +53.80(+0.92%) |
Apr 29, 2005 | 5822 | 5882 | 5822 | 5871 | 69,205,000 | +20.70(+0.35%) |
Apr 28, 2005 | 5865 | 5870 | 5833 | 5850 | 79,691,000 | +9.60(+0.16%) |
Apr 27, 2005 | 5895 | 5898 | 5820 | 5840 | 93,504,600 | -73.50(-1.24%) |
Apr 26, 2005 | 5914 | 5919 | 5880 | 5914 | 71,581,200 | +14.10(+0.24%) |
Apr 25, 2005 | 5910 | 5919 | 5871 | 5900 | 42,828,400 | -13.00(-0.22%) |
Apr 22, 2005 | 5920 | 5927 | 5900 | 5913 | 42,464,400 | +9.90(+0.17%) |
Apr 21, 2005 | 5889 | 5928 | 5888 | 5903 | 74,916,400 | -11.70(-0.20%) |
Apr 20, 2005 | 5967 | 5972 | 5915 | 5915 | 87,762,200 | -63.20(-1.06%) |
Apr 19, 2005 | 5967 | 5997 | 5954 | 5978 | 78,401,400 | +52.50(+0.89%) |
Apr 18, 2005 | 5946 | 5946 | 5896 | 5925 | 112,923,600 | -93.60(-1.56%) |
Apr 15, 2005 | 6029 | 6037 | 5992 | 6019 | 149,983,200 | -11.50(-0.19%) |
Apr 14, 2005 | 6001 | 6036 | 5998 | 6030 | 56,403,400 | +18.20(+0.30%) |
Apr 13, 2005 | 6018 | 6024 | 6006 | 6012 | 47,781,200 | +24.20(+0.40%) |
Apr 12, 2005 | 6012 | 6016 | 5986 | 5988 | 41,389,600 | -26.60(-0.44%) |
Apr 11, 2005 | 5997 | 6020 | 5997 | 6015 | 25,986,200 | -1.90(-0.03%) |
Apr 08, 2005 | 6037 | 6042 | 6005 | 6017 | 45,899,400 | -7.10(-0.12%) |
Apr 07, 2005 | 6003 | 6024 | 5978 | 6024 | 143,303,808 | +21.30(+0.35%) |
Apr 06, 2005 | 5968 | 6002 | 5966 | 6002 | 84,566,400 | +55.00(+0.92%) |
Apr 05, 2005 | 5923 | 5959 | 5916 | 5947 | 46,903,600 | +44.20(+0.75%) |
Apr 04, 2005 | 5936 | 5939 | 5890 | 5903 | 44,383,600 | -47.70(-0.80%) |
Apr 02, 2005 | 5940 | 5968 | 5940 | 5951 | 34,092,200 | +21.20(+0.36%) |
Apr 01, 2005 | 5962 | 5966 | 5930 | 5930 | 41,182,000 | -3.20(-0.05%) |
Mar 31, 2005 | 5939 | 5945 | 5921 | 5933 | 47,998,600 | -26.90(-0.45%) |
Mar 30, 2005 | 5931 | 5966 | 5917 | 5960 | 55,221,400 | +0.00(+0.00%) |
Mar 29, 2005 | 5931 | 5966 | 5917 | 5960 | 0 | +24.30(+0.41%) |
Mar 28, 2005 | 5936 | 5936 | 5936 | 5936 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 5929 | 5946 | 5919 | 5936 | 33,231,600 | +9.50(+0.16%) |
Mar 24, 2005 | 5881 | 5926 | 5874 | 5926 | 63,027,200 | +10.40(+0.18%) |
Mar 23, 2005 | 5919 | 5925 | 5893 | 5916 | 49,052,800 | +7.90(+0.13%) |
Mar 22, 2005 | 5896 | 5936 | 5893 | 5908 | 141,159,808 | +0.00(+0.00%) |
Mar 21, 2005 | 5896 | 5936 | 5893 | 5908 | 0 | +10.70(+0.18%) |
Mar 19, 2005 | 5917 | 5928 | 5889 | 5897 | 98,467,200 | -32.00(-0.54%) |
Mar 18, 2005 | 5945 | 5958 | 5916 | 5929 | 58,599,400 | -15.80(-0.27%) |
Mar 17, 2005 | 5995 | 6006 | 5940 | 5945 | 81,613,200 | -66.70(-1.11%) |
Mar 16, 2005 | 6011 | 6023 | 5993 | 6012 | 51,975,000 | +48.50(+0.81%) |
Mar 15, 2005 | 5961 | 5974 | 5949 | 5963 | 31,429,400 | +0.00(+0.00%) |
Mar 14, 2005 | 5961 | 5974 | 5949 | 5963 | 0 | -8.90(-0.15%) |
Mar 12, 2005 | 5963 | 5992 | 5958 | 5972 | 38,049,400 | +26.20(+0.44%) |
Mar 11, 2005 | 5947 | 5976 | 5933 | 5946 | 45,068,400 | -19.80(-0.33%) |
Mar 10, 2005 | 5986 | 5997 | 5948 | 5966 | 45,946,200 | -14.70(-0.25%) |
Mar 09, 2005 | 6008 | 6018 | 5972 | 5980 | 82,942,800 | -34.40(-0.57%) |
Mar 08, 2005 | 6017 | 6022 | 5998 | 6015 | 33,709,400 | +0.00(+0.00%) |
Mar 07, 2005 | 6017 | 6022 | 5998 | 6015 | 0 | +5.30(+0.09%) |
Mar 05, 2005 | 5989 | 6009 | 5970 | 6009 | 74,803,600 | +10.50(+0.18%) |
Mar 04, 2005 | 5990 | 6015 | 5986 | 5999 | 74,600,800 | -14.60(-0.24%) |
Mar 03, 2005 | 5973 | 6016 | 5967 | 6013 | 63,176,000 | +37.90(+0.63%) |
Mar 02, 2005 | 5918 | 5982 | 5916 | 5976 | 59,055,600 | +44.20(+0.75%) |
Mar 01, 2005 | 5947 | 5959 | 5926 | 5931 | 68,534,800 | +0.00(+0.00%) |
Feb 28, 2005 | 5947 | 5959 | 5926 | 5931 | 0 | -4.90(-0.08%) |
Feb 26, 2005 | 5910 | 5947 | 5910 | 5936 | 44,271,600 | +50.00(+0.85%) |
Feb 25, 2005 | 5889 | 5889 | 5847 | 5886 | 62,647,400 | +19.00(+0.32%) |
Feb 24, 2005 | 5872 | 5880 | 5845 | 5867 | 63,934,200 | -44.30(-0.75%) |
Feb 23, 2005 | 5920 | 5931 | 5898 | 5912 | 45,506,600 | -16.50(-0.28%) |
Feb 22, 2005 | 5915 | 5941 | 5911 | 5928 | 68,246,600 | +0.00(+0.00%) |
Feb 21, 2005 | 5915 | 5941 | 5911 | 5928 | 0 | +26.30(+0.45%) |
Feb 19, 2005 | 5893 | 5904 | 5879 | 5902 | 95,454,000 | +18.80(+0.32%) |
Feb 18, 2005 | 5866 | 5891 | 5866 | 5883 | 134,841,408 | +12.10(+0.21%) |
Feb 17, 2005 | 5899 | 5908 | 5862 | 5871 | 61,926,800 | -46.10(-0.78%) |
Feb 16, 2005 | 5913 | 5926 | 5901 | 5917 | 43,044,000 | +3.90(+0.07%) |
Feb 15, 2005 | 5920 | 5924 | 5906 | 5913 | 69,539,200 | +0.00(+0.00%) |
Feb 14, 2005 | 5920 | 5924 | 5906 | 5913 | 0 | -2.30(-0.04%) |
Feb 12, 2005 | 5882 | 5915 | 5878 | 5915 | 47,532,600 | +44.10(+0.75%) |
Feb 11, 2005 | 5867 | 5890 | 5861 | 5871 | 54,734,800 | +4.70(+0.08%) |
Feb 10, 2005 | 5878 | 5884 | 5857 | 5866 | 54,908,000 | -14.70(-0.25%) |
Feb 09, 2005 | 5877 | 5886 | 5862 | 5881 | 61,824,800 | +10.50(+0.18%) |
Feb 08, 2005 | 5864 | 5884 | 5853 | 5871 | 58,627,000 | +0.00(+0.00%) |
Feb 07, 2005 | 5864 | 5884 | 5853 | 5871 | 0 | +27.60(+0.47%) |
Feb 05, 2005 | 5832 | 5843 | 5814 | 5843 | 54,523,000 | +26.20(+0.45%) |
Feb 04, 2005 | 5797 | 5817 | 5783 | 5817 | 52,613,200 | +21.80(+0.38%) |
Feb 03, 2005 | 5786 | 5805 | 5785 | 5795 | 70,893,600 | -2.80(-0.05%) |
Feb 02, 2005 | 5774 | 5800 | 5761 | 5798 | 51,251,600 | +26.50(+0.46%) |
Feb 01, 2005 | 5767 | 5786 | 5757 | 5771 | 45,874,800 | +0.00(+0.00%) |
Jan 31, 2005 | 5767 | 5786 | 5757 | 5771 | 0 | +20.70(+0.36%) |
Jan 29, 2005 | 5775 | 5779 | 5746 | 5751 | 37,348,400 | -23.00(-0.40%) |
Jan 28, 2005 | 5772 | 5780 | 5740 | 5774 | 58,280,200 | +5.30(+0.09%) |
Jan 27, 2005 | 5780 | 5785 | 5756 | 5768 | 36,770,000 | +2.30(+0.04%) |
Jan 26, 2005 | 5745 | 5772 | 5742 | 5766 | 49,415,000 | +15.60(+0.27%) |
Jan 25, 2005 | 5715 | 5756 | 5706 | 5750 | 62,573,800 | +0.00(+0.00%) |
Jan 24, 2005 | 5715 | 5756 | 5706 | 5750 | 0 | +12.40(+0.22%) |
Jan 22, 2005 | 5726 | 5742 | 5716 | 5738 | 74,611,600 | +10.00(+0.17%) |
Jan 21, 2005 | 5699 | 5735 | 5697 | 5728 | 94,223,000 | -21.40(-0.37%) |
Jan 20, 2005 | 5755 | 5770 | 5743 | 5750 | 50,359,400 | +10.10(+0.18%) |
Jan 19, 2005 | 5757 | 5759 | 5718 | 5739 | 38,762,000 | -21.90(-0.38%) |
Jan 18, 2005 | 5739 | 5765 | 5733 | 5761 | 31,398,000 | +0.00(+0.00%) |
Jan 17, 2005 | 5739 | 5765 | 5733 | 5761 | 0 | +31.20(+0.54%) |
Jan 15, 2005 | 5664 | 5745 | 5663 | 5730 | 54,555,600 | +42.30(+0.74%) |
Jan 14, 2005 | 5694 | 5698 | 5669 | 5688 | 56,064,800 | +18.20(+0.32%) |
Jan 13, 2005 | 5715 | 5729 | 5655 | 5670 | 51,326,800 | -43.50(-0.76%) |
Jan 12, 2005 | 5719 | 5749 | 5700 | 5713 | 46,296,800 | -18.70(-0.33%) |
Jan 11, 2005 | 5726 | 5736 | 5710 | 5732 | 28,830,600 | +0.00(+0.00%) |
Jan 10, 2005 | 5726 | 5736 | 5710 | 5732 | 0 | -3.40(-0.06%) |
Jan 08, 2005 | 5725 | 5738 | 5704 | 5735 | 36,234,800 | -7.20(-0.13%) |
Jan 07, 2005 | 5724 | 5757 | 5720 | 5742 | 31,963,000 | +16.90(+0.30%) |
Jan 06, 2005 | 5738 | 5752 | 5720 | 5726 | 43,657,400 | -50.00(-0.87%) |
Jan 05, 2005 | 5754 | 5776 | 5750 | 5776 | 40,011,600 | +6.80(+0.12%) |
Jan 04, 2005 | 5710 | 5778 | 5710 | 5769 | 30,966,000 | +0.00(+0.00%) |
Jan 03, 2005 | 5710 | 5778 | 5710 | 5769 | 0 | +75.50(+1.33%) |
Dec 31, 2004 | 5697 | 5713 | 5692 | 5693 | 14,118,600 | +0.80(+0.01%) |
Dec 30, 2004 | 5683 | 5698 | 5664 | 5692 | 15,620,200 | +5.90(+0.10%) |
Dec 29, 2004 | 5680 | 5693 | 5674 | 5686 | 13,387,400 | +1.00(+0.02%) |
Dec 28, 2004 | 5672 | 5698 | 5669 | 5686 | 12,574,800 | +0.00(+0.00%) |
Dec 27, 2004 | 5672 | 5698 | 5669 | 5686 | 0 | -9.70(-0.17%) |
Dec 24, 2004 | 5682 | 5697 | 5677 | 5695 | 23,814,800 | +7.50(+0.13%) |
Dec 23, 2004 | 5663 | 5688 | 5649 | 5688 | 34,394,800 | +46.90(+0.83%) |
Dec 22, 2004 | 5640 | 5652 | 5629 | 5641 | 27,160,600 | -9.90(-0.18%) |
Dec 21, 2004 | 5615 | 5664 | 5615 | 5651 | 38,498,200 | +0.00(+0.00%) |
Dec 20, 2004 | 5615 | 5664 | 5615 | 5651 | 0 | +47.30(+0.84%) |
Dec 18, 2004 | 5674 | 5678 | 5603 | 5603 | 75,272,400 | -47.10(-0.83%) |
Dec 17, 2004 | 5642 | 5665 | 5642 | 5650 | 44,967,600 | +10.20(+0.18%) |
Dec 16, 2004 | 5665 | 5672 | 5627 | 5640 | 48,432,600 | -12.70(-0.22%) |
Dec 15, 2004 | 5647 | 5653 | 5625 | 5653 | 45,059,800 | +28.10(+0.50%) |
Dec 14, 2004 | 5587 | 5640 | 5583 | 5625 | 43,484,600 | +0.00(+0.00%) |
Dec 13, 2004 | 5587 | 5640 | 5583 | 5625 | 0 | +43.10(+0.77%) |
Dec 11, 2004 | 5577 | 5595 | 5560 | 5582 | 42,516,600 | +24.00(+0.43%) |
Dec 10, 2004 | 5550 | 5584 | 5529 | 5558 | 42,413,400 | -8.90(-0.16%) |
Dec 09, 2004 | 5529 | 5570 | 5527 | 5567 | 50,836,000 | +5.60(+0.10%) |
Dec 08, 2004 | 5521 | 5578 | 5501 | 5561 | 56,256,400 | +40.40(+0.73%) |
Dec 07, 2004 | 5535 | 5540 | 5504 | 5521 | 51,128,800 | +0.00(+0.00%) |
Dec 06, 2004 | 5535 | 5540 | 5504 | 5521 | 0 | -34.50(-0.62%) |
Dec 04, 2004 | 5559 | 5589 | 5533 | 5555 | 211,602,592 | -14.10(-0.25%) |
Dec 03, 2004 | 5526 | 5572 | 5506 | 5569 | 41,396,400 | +60.00(+1.09%) |
Dec 02, 2004 | 5441 | 5509 | 5440 | 5509 | 44,278,600 | +65.10(+1.20%) |
Dec 01, 2004 | 5514 | 5515 | 5441 | 5444 | 41,660,000 | -75.30(-1.36%) |
Nov 30, 2004 | 5537 | 5575 | 5512 | 5520 | 29,279,400 | +0.00(+0.00%) |
Nov 29, 2004 | 5537 | 5575 | 5512 | 5520 | 0 | -29.00(-0.52%) |
Nov 27, 2004 | 5529 | 5555 | 5521 | 5548 | 28,104,800 | +2.80(+0.05%) |
Nov 26, 2004 | 5516 | 5550 | 5510 | 5546 | 32,357,200 | +44.50(+0.81%) |
Nov 25, 2004 | 5544 | 5551 | 5487 | 5501 | 40,473,800 | -24.60(-0.45%) |
Nov 24, 2004 | 5578 | 5602 | 5516 | 5526 | 35,071,800 | -36.40(-0.65%) |
Nov 23, 2004 | 5582 | 5587 | 5547 | 5562 | 33,292,800 | +0.00(+0.00%) |
Nov 22, 2004 | 5582 | 5587 | 5547 | 5562 | 0 | -42.80(-0.76%) |
Nov 20, 2004 | 5677 | 5678 | 5594 | 5605 | 44,818,200 | -68.80(-1.21%) |
Nov 19, 2004 | 5662 | 5681 | 5652 | 5674 | 32,147,000 | -7.70(-0.14%) |
Nov 18, 2004 | 5658 | 5682 | 5623 | 5682 | 43,381,800 | +27.90(+0.49%) |
Nov 17, 2004 | 5678 | 5697 | 5644 | 5654 | 39,328,000 | -20.70(-0.36%) |
Nov 16, 2004 | 5704 | 5720 | 5663 | 5674 | 37,214,000 | +0.00(+0.00%) |
Nov 15, 2004 | 5704 | 5720 | 5663 | 5674 | 0 | -14.90(-0.26%) |
Nov 13, 2004 | 5665 | 5707 | 5664 | 5689 | 49,067,400 | +39.50(+0.70%) |
Nov 12, 2004 | 5603 | 5651 | 5590 | 5650 | 41,105,800 | +40.10(+0.71%) |
Nov 11, 2004 | 5584 | 5619 | 5582 | 5610 | 54,895,600 | +36.40(+0.65%) |
Nov 10, 2004 | 5601 | 5601 | 5570 | 5573 | 57,333,000 | -29.30(-0.52%) |
Nov 09, 2004 | 5604 | 5608 | 5582 | 5602 | 50,684,400 | +0.00(+0.00%) |
Nov 08, 2004 | 5604 | 5608 | 5582 | 5602 | 0 | -15.80(-0.28%) |
Nov 06, 2004 | 5588 | 5639 | 5580 | 5618 | 84,221,600 | +68.40(+1.23%) |
Nov 05, 2004 | 5536 | 5550 | 5520 | 5550 | 57,855,000 | +11.00(+0.20%) |
Nov 04, 2004 | 5526 | 5541 | 5502 | 5539 | 63,050,200 | +52.80(+0.96%) |
Nov 03, 2004 | 5440 | 5486 | 5430 | 5486 | 50,125,200 | +63.80(+1.18%) |
Nov 02, 2004 | 5363 | 5431 | 5354 | 5422 | 35,759,600 | +0.00(+0.00%) |
Nov 01, 2004 | 5363 | 5431 | 5354 | 5422 | 0 | +58.90(+1.10%) |
Oct 29, 2004 | 5407 | 5418 | 5363 | 5363 | 68,636,600 | -50.80(-0.94%) |
Oct 28, 2004 | 5396 | 5414 | 5369 | 5414 | 213,481,408 | +39.30(+0.73%) |
Oct 27, 2004 | 5353 | 5375 | 5322 | 5375 | 46,528,400 | +44.90(+0.84%) |
Oct 26, 2004 | 5319 | 5342 | 5309 | 5330 | 29,597,400 | +20.30(+0.38%) |
Oct 25, 2004 | 5327 | 5338 | 5302 | 5310 | 35,720,600 | -81.40(-1.51%) |
Oct 22, 2004 | 5407 | 5434 | 5391 | 5391 | 30,425,400 | -9.80(-0.18%) |
Oct 21, 2004 | 5417 | 5423 | 5366 | 5401 | 42,634,800 | +24.60(+0.46%) |
Oct 20, 2004 | 5377 | 5386 | 5357 | 5376 | 40,264,600 | -41.20(-0.76%) |
Oct 19, 2004 | 5400 | 5440 | 5389 | 5418 | 45,447,400 | +52.10(+0.97%) |
Oct 18, 2004 | 5368 | 5375 | 5335 | 5365 | 33,101,600 | +3.00(+0.06%) |
Oct 15, 2004 | 5349 | 5380 | 5329 | 5362 | 52,544,800 | -40.20(-0.74%) |
Oct 14, 2004 | 5426 | 5442 | 5403 | 5403 | 41,737,800 | -60.20(-1.10%) |
Oct 13, 2004 | 5463 | 5490 | 5454 | 5463 | 34,436,000 | +19.20(+0.35%) |
Oct 12, 2004 | 5463 | 5473 | 5413 | 5444 | 25,634,600 | -31.10(-0.57%) |
Oct 11, 2004 | 5501 | 5501 | 5456 | 5475 | 25,060,200 | -29.00(-0.53%) |
Oct 08, 2004 | 5523 | 5553 | 5498 | 5504 | 46,468,000 | -31.00(-0.56%) |
Oct 07, 2004 | 5615 | 5620 | 5528 | 5535 | 62,187,200 | -59.20(-1.06%) |
Oct 06, 2004 | 5587 | 5599 | 5569 | 5594 | 46,937,400 | -3.00(-0.05%) |
Oct 05, 2004 | 5592 | 5624 | 5575 | 5597 | 48,593,200 | -4.00(-0.07%) |
Oct 04, 2004 | 5558 | 5601 | 5553 | 5601 | 59,960,200 | +72.00(+1.30%) |