Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3239 | 3241 | 3226 | 3228 | 5,560,200 | -4.76(-0.15%) |
Jul 28, 2005 | 3221 | 3236 | 3221 | 3233 | 5,989,600 | +14.96(+0.46%) |
Jul 27, 2005 | 3211 | 3221 | 3203 | 3218 | 6,620,600 | +19.24(+0.60%) |
Jul 26, 2005 | 3184 | 3206 | 3182 | 3199 | 6,749,400 | +11.59(+0.36%) |
Jul 25, 2005 | 3188 | 3191 | 3181 | 3187 | 5,232,000 | +0.98(+0.03%) |
Jul 22, 2005 | 3203 | 3203 | 3184 | 3186 | 4,403,000 | -16.15(-0.50%) |
Jul 21, 2005 | 3191 | 3211 | 3191 | 3202 | 5,582,400 | +16.78(+0.53%) |
Jul 20, 2005 | 3183 | 3189 | 3179 | 3185 | 6,731,400 | -3.20(-0.10%) |
Jul 19, 2005 | 3158 | 3189 | 3157 | 3189 | 8,367,000 | +32.14(+1.02%) |
Jul 18, 2005 | 3172 | 3177 | 3155 | 3156 | 7,989,800 | -7.88(-0.25%) |
Jul 15, 2005 | 3170 | 3182 | 3162 | 3164 | 7,437,200 | -5.70(-0.18%) |
Jul 14, 2005 | 3147 | 3175 | 3146 | 3170 | 9,144,200 | +32.45(+1.03%) |
Jul 13, 2005 | 3123 | 3140 | 3123 | 3138 | 6,790,000 | +15.95(+0.51%) |
Jul 12, 2005 | 3133 | 3133 | 3119 | 3122 | 5,369,000 | -13.57(-0.43%) |
Jul 11, 2005 | 3121 | 3136 | 3121 | 3135 | 7,093,800 | +28.17(+0.91%) |
Jul 08, 2005 | 3104 | 3108 | 3094 | 3107 | 8,822,200 | +17.07(+0.55%) |
Jul 07, 2005 | 3119 | 3119 | 3034 | 3090 | 12,055,400 | -31.98(-1.02%) |
Jul 06, 2005 | 3114 | 3122 | 3112 | 3122 | 7,927,800 | +8.66(+0.28%) |
Jul 05, 2005 | 3131 | 3131 | 3103 | 3113 | 6,384,000 | -13.39(-0.43%) |
Jul 04, 2005 | 3131 | 3131 | 3116 | 3127 | 4,806,800 | +1.27(+0.04%) |
Jul 01, 2005 | 3109 | 3130 | 3106 | 3125 | 6,764,000 | +12.55(+0.40%) |
Jun 30, 2005 | 3106 | 3116 | 3097 | 3113 | 9,437,400 | +0.74(+0.02%) |
Jun 29, 2005 | 3091 | 3114 | 3091 | 3112 | 8,655,800 | +27.61(+0.90%) |
Jun 28, 2005 | 3081 | 3087 | 3070 | 3084 | 7,798,000 | +9.00(+0.29%) |
Jun 27, 2005 | 3096 | 3096 | 3074 | 3075 | 8,054,000 | -33.93(-1.09%) |
Jun 24, 2005 | 3115 | 3121 | 3103 | 3109 | 6,407,200 | -23.17(-0.74%) |
Jun 23, 2005 | 3143 | 3144 | 3121 | 3133 | 8,278,000 | -5.25(-0.17%) |
Jun 22, 2005 | 3122 | 3143 | 3122 | 3138 | 10,281,600 | +21.52(+0.69%) |
Jun 21, 2005 | 3101 | 3120 | 3100 | 3116 | 8,035,600 | +23.69(+0.77%) |
Jun 20, 2005 | 3106 | 3106 | 3085 | 3093 | 6,636,800 | -17.27(-0.56%) |
Jun 17, 2005 | 3124 | 3129 | 3107 | 3110 | 13,298,000 | -18.69(-0.60%) |
Jun 16, 2005 | 3117 | 3129 | 3112 | 3129 | 8,176,400 | +19.18(+0.62%) |
Jun 15, 2005 | 3107 | 3125 | 3106 | 3109 | 8,697,000 | +0.04(+0.00%) |
Jun 14, 2005 | 3106 | 3112 | 3098 | 3109 | 8,872,800 | +8.28(+0.27%) |
Jun 13, 2005 | 3100 | 3113 | 3094 | 3101 | 8,246,400 | +0.68(+0.02%) |
Jun 10, 2005 | 3086 | 3108 | 3086 | 3100 | 8,629,600 | +18.34(+0.60%) |
Jun 09, 2005 | 3062 | 3084 | 3060 | 3082 | 9,175,800 | +21.77(+0.71%) |
Jun 08, 2005 | 3067 | 3072 | 3060 | 3060 | 8,278,600 | -10.88(-0.35%) |
Jun 07, 2005 | 3065 | 3077 | 3059 | 3071 | 7,532,000 | +8.80(+0.29%) |
Jun 06, 2005 | 3077 | 3078 | 3056 | 3062 | 6,791,000 | -21.17(-0.69%) |
Jun 03, 2005 | 3079 | 3088 | 3075 | 3084 | 7,285,800 | +8.53(+0.28%) |
Jun 02, 2005 | 3072 | 3087 | 3068 | 3075 | 8,262,800 | +1.06(+0.03%) |
Jun 01, 2005 | 3054 | 3074 | 3050 | 3074 | 7,608,600 | +22.28(+0.73%) |
May 31, 2005 | 3051 | 3052 | 3043 | 3052 | 13,651,000 | -4.53(-0.15%) |
May 30, 2005 | 3038 | 3056 | 3033 | 3056 | 5,138,200 | +9.00(+0.30%) |
May 27, 2005 | 3036 | 3047 | 3034 | 3047 | 10,460,800 | -8.76(-0.29%) |
May 26, 2005 | 3049 | 3059 | 3046 | 3056 | 17,888,000 | -20.18(-0.66%) |
May 25, 2005 | 3072 | 3076 | 3065 | 3076 | 6,113,000 | +5.28(+0.17%) |
May 24, 2005 | 3070 | 3074 | 3064 | 3071 | 5,731,400 | -9.91(-0.32%) |
May 23, 2005 | 3076 | 3089 | 3076 | 3081 | 6,529,800 | +7.25(+0.24%) |
May 20, 2005 | 3072 | 3077 | 3066 | 3074 | 5,222,800 | -0.19(-0.01%) |
May 19, 2005 | 3061 | 3074 | 3060 | 3074 | 6,279,600 | +19.27(+0.63%) |
May 18, 2005 | 3026 | 3054 | 3025 | 3054 | 8,528,200 | +33.16(+1.10%) |
May 17, 2005 | 3033 | 3034 | 3016 | 3021 | 7,379,600 | -8.19(-0.27%) |
May 16, 2005 | 3030 | 3036 | 3026 | 3029 | 2,742,400 | -7.81(-0.26%) |
May 13, 2005 | 3047 | 3047 | 3027 | 3037 | 7,636,000 | -18.15(-0.59%) |
May 12, 2005 | 3064 | 3069 | 3046 | 3055 | 10,526,800 | -6.32(-0.21%) |
May 11, 2005 | 3062 | 3069 | 3052 | 3062 | 5,212,200 | -4.68(-0.15%) |
May 10, 2005 | 3083 | 3089 | 3061 | 3066 | 5,244,400 | -17.28(-0.56%) |
May 09, 2005 | 3100 | 3100 | 3076 | 3084 | 5,053,400 | -14.62(-0.47%) |
May 06, 2005 | 3087 | 3101 | 3077 | 3098 | 7,298,600 | +6.54(+0.21%) |
May 05, 2005 | 3073 | 3096 | 3072 | 3092 | 4,049,200 | +25.07(+0.82%) |
May 04, 2005 | 3052 | 3067 | 3048 | 3067 | 6,531,800 | +20.31(+0.67%) |
May 03, 2005 | 3053 | 3053 | 3037 | 3046 | 5,969,400 | -2.26(-0.07%) |