Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6279 | 6281 | 6241 | 6242 | 0 | +10.29(+0.17%) |
Jun 29, 2005 | 6370 | 6376 | 6232 | 6232 | 0 | -85.19(-1.35%) |
Jun 28, 2005 | 6304 | 6323 | 6294 | 6317 | 0 | +13.85(+0.22%) |
Jun 27, 2005 | 6308 | 6342 | 6279 | 6303 | 0 | -37.70(-0.59%) |
Jun 24, 2005 | 6351 | 6364 | 6324 | 6341 | 0 | -33.17(-0.52%) |
Jun 23, 2005 | 6383 | 6402 | 6369 | 6374 | 0 | +16.03(+0.25%) |
Jun 22, 2005 | 6292 | 6381 | 6292 | 6358 | 0 | +79.37(+1.26%) |
Jun 21, 2005 | 6304 | 6305 | 6266 | 6278 | 0 | -18.43(-0.29%) |
Jun 20, 2005 | 6312 | 6315 | 6273 | 6297 | 0 | +3.33(+0.05%) |
Jun 17, 2005 | 6304 | 6357 | 6293 | 6294 | 0 | +11.15(+0.18%) |
Jun 16, 2005 | 6298 | 6298 | 6249 | 6282 | 0 | +30.31(+0.48%) |
Jun 15, 2005 | 6220 | 6252 | 6216 | 6252 | 0 | +46.34(+0.75%) |
Jun 14, 2005 | 6245 | 6266 | 6206 | 6206 | 0 | -25.29(-0.41%) |
Jun 13, 2005 | 6195 | 6236 | 6168 | 6231 | 0 | +38.70(+0.62%) |
Jun 10, 2005 | 6188 | 6198 | 6158 | 6192 | 0 | +46.43(+0.76%) |
Jun 09, 2005 | 6172 | 6189 | 6144 | 6146 | 0 | -15.74(-0.26%) |
Jun 08, 2005 | 6121 | 6170 | 6121 | 6162 | 0 | +55.87(+0.92%) |
Jun 07, 2005 | 6144 | 6147 | 6097 | 6106 | 0 | -31.78(-0.52%) |
Jun 06, 2005 | 6109 | 6141 | 6086 | 6138 | 0 | +29.62(+0.48%) |
Jun 03, 2005 | 6063 | 6113 | 6051 | 6108 | 0 | +68.47(+1.13%) |
Jun 02, 2005 | 6009 | 6065 | 6009 | 6039 | 0 | +67.86(+1.14%) |
Jun 01, 2005 | 6003 | 6023 | 5963 | 5972 | 0 | -39.94(-0.66%) |
May 31, 2005 | 5999 | 6027 | 5981 | 6012 | 0 | +2.04(+0.03%) |
May 30, 2005 | 5997 | 6010 | 5972 | 6010 | 0 | +17.97(+0.30%) |
May 27, 2005 | 5966 | 5999 | 5966 | 5992 | 0 | +52.13(+0.88%) |
May 26, 2005 | 5903 | 5939 | 5883 | 5939 | 0 | +50.89(+0.86%) |
May 25, 2005 | 5922 | 5957 | 5879 | 5889 | 0 | -20.57(-0.35%) |
May 24, 2005 | 5889 | 5926 | 5889 | 5909 | 0 | +23.65(+0.40%) |
May 23, 2005 | 5953 | 5953 | 5884 | 5885 | 0 | -69.24(-1.16%) |
May 20, 2005 | 5987 | 5996 | 5955 | 5955 | 0 | -16.02(-0.27%) |
May 19, 2005 | 5964 | 5998 | 5958 | 5971 | 0 | +79.88(+1.36%) |
May 18, 2005 | 5901 | 5921 | 5889 | 5891 | 0 | -3.18(-0.05%) |
May 17, 2005 | 5939 | 5944 | 5879 | 5894 | 0 | -31.87(-0.54%) |
May 16, 2005 | 5992 | 5998 | 5926 | 5926 | 0 | -55.60(-0.93%) |
May 13, 2005 | 5932 | 6001 | 5926 | 5981 | 0 | +46.88(+0.79%) |
May 12, 2005 | 5918 | 5935 | 5906 | 5935 | 0 | +17.47(+0.30%) |
May 11, 2005 | 5901 | 5925 | 5901 | 5917 | 0 | -32.67(-0.55%) |
May 10, 2005 | 5973 | 5977 | 5939 | 5950 | 0 | -17.05(-0.29%) |
May 09, 2005 | 5958 | 5974 | 5951 | 5967 | 0 | -1.11(-0.02%) |
May 06, 2005 | 5932 | 5975 | 5917 | 5968 | 0 | +40.46(+0.68%) |
May 05, 2005 | 5852 | 5958 | 5852 | 5928 | 0 | +123.82(+2.13%) |
May 04, 2005 | 5828 | 5831 | 5793 | 5804 | 0 | -14.54(-0.25%) |
May 03, 2005 | 5845 | 5866 | 5818 | 5818 | 0 | +0.15(+0.00%) |
May 02, 2005 | 5818 | 5818 | 5818 | 5818 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 5810 | 5818 | 5781 | 5818 | 0 | -24.20(-0.41%) |
Apr 28, 2005 | 5775 | 5842 | 5755 | 5842 | 0 | +64.00(+1.11%) |
Apr 27, 2005 | 5807 | 5818 | 5777 | 5778 | 0 | -26.98(-0.46%) |
Apr 26, 2005 | 5774 | 5815 | 5756 | 5805 | 0 | +46.94(+0.82%) |
Apr 25, 2005 | 5753 | 5771 | 5727 | 5758 | 0 | +11.22(+0.20%) |
Apr 22, 2005 | 5777 | 5800 | 5741 | 5747 | 0 | +25.10(+0.44%) |
Apr 21, 2005 | 5565 | 5725 | 5565 | 5722 | 0 | +28.98(+0.51%) |
Apr 20, 2005 | 5800 | 5800 | 5683 | 5693 | 0 | -55.34(-0.96%) |
Apr 19, 2005 | 5737 | 5773 | 5727 | 5748 | 0 | +33.19(+0.58%) |
Apr 18, 2005 | 5810 | 5810 | 5679 | 5715 | 0 | -173.21(-2.94%) |
Apr 15, 2005 | 5946 | 5946 | 5876 | 5888 | 0 | -88.31(-1.48%) |
Apr 14, 2005 | 5967 | 5995 | 5964 | 5977 | 0 | -21.40(-0.36%) |
Apr 13, 2005 | 6004 | 6009 | 5990 | 5998 | 0 | +4.19(+0.07%) |
Apr 12, 2005 | 5975 | 5996 | 5955 | 5994 | 0 | +14.47(+0.24%) |
Apr 11, 2005 | 6021 | 6021 | 5969 | 5979 | 0 | -44.65(-0.74%) |
Apr 08, 2005 | 6002 | 6029 | 5997 | 6024 | 0 | +52.31(+0.88%) |
Apr 07, 2005 | 6032 | 6043 | 5972 | 5972 | 0 | -41.73(-0.69%) |
Apr 06, 2005 | 6025 | 6046 | 6007 | 6013 | 0 | -6.44(-0.11%) |
Apr 05, 2005 | 6014 | 6048 | 6006 | 6020 | 2,940,200 | +0.00(+0.00%) |
Apr 04, 2005 | 6014 | 6048 | 6006 | 6020 | 0 | -8.82(-0.15%) |