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%) |
Jul 01, 2005 | 5113 | 5163 | 5107 | 5161 | 1,524,998,016 | +47.80(+0.93%) |
Jun 30, 2005 | 5109 | 5138 | 5097 | 5113 | 1,860,970,752 | +4.10(+0.08%) |
Jun 29, 2005 | 5090 | 5120 | 5090 | 5109 | 1,719,746,432 | +18.70(+0.37%) |
Jun 28, 2005 | 5044 | 5090 | 5044 | 5090 | 1,778,302,464 | +46.90(+0.93%) |
Jun 27, 2005 | 5079 | 5079 | 5037 | 5044 | 1,506,224,896 | +0.00(+0.00%) |
Jun 26, 2005 | 5079 | 5079 | 5037 | 5044 | 1,506,224,896 | -35.50(-0.70%) |
Jun 24, 2005 | 5114 | 5114 | 5069 | 5079 | 1,373,264,128 | -35.40(-0.69%) |
Jun 23, 2005 | 5099 | 5122 | 5099 | 5114 | 1,797,104,384 | +15.10(+0.30%) |
Jun 22, 2005 | 5082 | 5110 | 5077 | 5099 | 1,466,616,832 | +17.20(+0.34%) |
Jun 21, 2005 | 5072 | 5091 | 5072 | 5082 | 1,270,885,248 | +10.10(+0.20%) |
Jun 20, 2005 | 5078 | 5078 | 5058 | 5072 | 1,148,475,008 | +0.00(+0.00%) |
Jun 19, 2005 | 5078 | 5078 | 5058 | 5072 | 1,148,475,008 | -5.60(-0.11%) |
Jun 17, 2005 | 5045 | 5098 | 5045 | 5078 | 2,082,942,464 | +32.60(+0.65%) |
Jun 16, 2005 | 5020 | 5046 | 5020 | 5045 | 1,523,278,464 | +25.50(+0.51%) |
Jun 15, 2005 | 5047 | 5061 | 5013 | 5020 | 1,605,425,792 | -27.30(-0.54%) |
Jun 14, 2005 | 5050 | 5054 | 5038 | 5047 | 1,378,129,280 | -3.60(-0.07%) |
Jun 13, 2005 | 5030 | 5051 | 5026 | 5050 | 1,245,385,600 | +0.00(+0.00%) |
Jun 12, 2005 | 5030 | 5051 | 5026 | 5050 | 1,245,385,600 | +20.00(+0.40%) |
Jun 10, 2005 | 5009 | 5047 | 5009 | 5030 | 1,475,646,208 | +21.20(+0.42%) |
Jun 09, 2005 | 5004 | 5010 | 4984 | 5009 | 1,418,404,608 | +5.50(+0.11%) |
Jun 08, 2005 | 5025 | 5025 | 4995 | 5004 | 1,459,550,848 | -21.60(-0.43%) |
Jun 07, 2005 | 4980 | 5028 | 4980 | 5025 | 1,523,410,176 | +44.90(+0.90%) |
Jun 06, 2005 | 4999 | 5007 | 4976 | 4980 | 1,029,262,080 | +0.00(+0.00%) |
Jun 05, 2005 | 4999 | 5007 | 4976 | 4980 | 1,029,262,080 | -19.00(-0.38%) |
Jun 03, 2005 | 5005 | 5017 | 4987 | 4999 | 1,316,673,536 | -5.60(-0.11%) |
Jun 02, 2005 | 5011 | 5015 | 4996 | 5005 | 1,509,258,752 | -6.00(-0.12%) |
Jun 01, 2005 | 4964 | 5011 | 4964 | 5011 | 1,520,426,496 | +47.00(+0.95%) |
May 31, 2005 | 4986 | 5000 | 4964 | 4964 | 1,439,093,632 | -22.30(-0.45%) |
May 30, 2005 | 4986 | 4986 | 4986 | 4986 | 0 | +0.00(+0.00%) |
May 29, 2005 | 4986 | 4986 | 4986 | 4986 | 0 | +0.00(+0.00%) |
May 27, 2005 | 4995 | 5002 | 4977 | 4986 | 1,327,595,264 | -8.60(-0.17%) |
May 26, 2005 | 4972 | 5004 | 4957 | 4995 | 1,957,526,784 | +23.40(+0.47%) |
May 25, 2005 | 4982 | 4984 | 4964 | 4972 | 1,643,674,624 | -11.00(-0.22%) |
May 24, 2005 | 4990 | 4990 | 4974 | 4982 | 1,767,092,608 | -7.30(-0.15%) |
May 23, 2005 | 4972 | 4992 | 4972 | 4990 | 1,148,623,360 | +0.00(+0.00%) |
May 22, 2005 | 4972 | 4992 | 4972 | 4990 | 1,148,623,360 | +18.00(+0.36%) |
May 20, 2005 | 4963 | 4981 | 4963 | 4972 | 1,605,254,656 | +9.10(+0.18%) |
May 19, 2005 | 4949 | 4973 | 4949 | 4963 | 2,102,727,424 | +13.30(+0.27%) |
May 18, 2005 | 4898 | 4957 | 4898 | 4949 | 1,767,108,864 | +50.90(+1.04%) |
May 17, 2005 | 4884 | 4902 | 4881 | 4898 | 1,431,908,096 | +14.30(+0.29%) |
May 16, 2005 | 4886 | 4888 | 4869 | 4884 | 1,103,191,040 | +0.00(+0.00%) |
May 15, 2005 | 4886 | 4888 | 4869 | 4884 | 1,103,191,040 | -2.30(-0.05%) |
May 13, 2005 | 4893 | 4893 | 4854 | 4886 | 1,628,890,112 | -6.80(-0.14%) |
May 12, 2005 | 4875 | 4910 | 4875 | 4893 | 1,507,911,040 | +17.90(+0.37%) |
May 11, 2005 | 4892 | 4897 | 4868 | 4875 | 1,529,863,552 | -17.00(-0.35%) |
May 10, 2005 | 4910 | 4929 | 4880 | 4892 | 1,611,329,664 | -17.90(-0.36%) |
May 09, 2005 | 4919 | 4929 | 4895 | 4910 | 1,338,782,464 | +0.00(+0.00%) |
May 08, 2005 | 4919 | 4929 | 4895 | 4910 | 1,338,782,464 | -8.60(-0.17%) |
May 06, 2005 | 4902 | 4925 | 4898 | 4919 | 1,277,967,232 | +16.60(+0.34%) |
May 05, 2005 | 4882 | 4918 | 4882 | 4902 | 1,326,657,152 | +19.80(+0.41%) |
May 04, 2005 | 4861 | 4882 | 4848 | 4882 | 1,642,389,632 | +21.20(+0.44%) |
May 03, 2005 | 4802 | 4863 | 4802 | 4861 | 1,677,844,352 | +59.60(+1.24%) |
May 02, 2005 | 4802 | 4802 | 4802 | 4802 | 0 | +0.00(+0.00%) |