Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4135 | 4139 | 4121 | 4121 | 105,524,200 | -14.14(-0.34%) |
May 30, 2005 | 4109 | 4135 | 4098 | 4135 | 41,857,400 | +3.04(+0.07%) |
May 27, 2005 | 4140 | 4143 | 4118 | 4132 | 83,840,000 | -5.45(-0.13%) |
May 26, 2005 | 4101 | 4140 | 4101 | 4137 | 159,530,800 | +37.01(+0.90%) |
May 25, 2005 | 4097 | 4115 | 4092 | 4100 | 76,354,200 | -1.79(-0.04%) |
May 24, 2005 | 4110 | 4112 | 4084 | 4102 | 74,833,600 | -16.31(-0.40%) |
May 23, 2005 | 4113 | 4124 | 4101 | 4118 | 71,638,200 | +22.19(+0.54%) |
May 20, 2005 | 4088 | 4112 | 4080 | 4096 | 84,027,800 | +10.20(+0.25%) |
May 19, 2005 | 4077 | 4092 | 4075 | 4086 | 91,351,600 | +12.83(+0.31%) |
May 18, 2005 | 4016 | 4073 | 4016 | 4073 | 119,027,800 | +66.96(+1.67%) |
May 17, 2005 | 4023 | 4023 | 3995 | 4006 | 90,808,200 | -4.79(-0.12%) |
May 16, 2005 | 3990 | 4015 | 3990 | 4011 | 68,528,800 | -6.91(-0.17%) |
May 13, 2005 | 3997 | 4018 | 3990 | 4018 | 96,173,800 | +2.24(+0.06%) |
May 12, 2005 | 4011 | 4023 | 4004 | 4016 | 98,640,200 | +36.12(+0.91%) |
May 11, 2005 | 3978 | 4009 | 3977 | 3980 | 92,289,000 | -20.72(-0.52%) |
May 10, 2005 | 4021 | 4036 | 3991 | 4000 | 81,995,400 | -19.94(-0.50%) |
May 09, 2005 | 4029 | 4033 | 4011 | 4020 | 73,316,000 | -13.27(-0.33%) |
May 06, 2005 | 4020 | 4041 | 4004 | 4033 | 71,962,200 | +14.11(+0.35%) |
May 05, 2005 | 3995 | 4026 | 3995 | 4019 | 62,031,400 | +31.72(+0.80%) |
May 04, 2005 | 3968 | 3988 | 3951 | 3988 | 90,894,800 | +31.70(+0.80%) |
May 03, 2005 | 3953 | 3957 | 3935 | 3956 | 78,560,000 | +17.16(+0.44%) |
May 02, 2005 | 3929 | 3945 | 3921 | 3939 | 50,948,600 | +27.06(+0.69%) |
Apr 29, 2005 | 3882 | 3931 | 3882 | 3912 | 106,678,200 | +0.26(+0.01%) |
Apr 28, 2005 | 3940 | 3951 | 3895 | 3911 | 148,216,800 | -16.23(-0.41%) |
Apr 27, 2005 | 3960 | 3978 | 3917 | 3928 | 132,260,600 | -65.36(-1.64%) |
Apr 26, 2005 | 3998 | 4000 | 3971 | 3993 | 72,852,000 | -0.03(-0.00%) |
Apr 25, 2005 | 3974 | 3997 | 3966 | 3993 | 73,739,400 | +12.89(+0.32%) |
Apr 22, 2005 | 3978 | 3986 | 3968 | 3980 | 82,783,200 | +29.16(+0.74%) |
Apr 21, 2005 | 3933 | 3973 | 3933 | 3951 | 109,772,200 | +1.00(+0.03%) |
Apr 20, 2005 | 3980 | 3984 | 3944 | 3950 | 104,986,600 | -12.37(-0.31%) |
Apr 19, 2005 | 3972 | 3974 | 3954 | 3962 | 102,136,200 | +12.80(+0.32%) |
Apr 18, 2005 | 3975 | 3975 | 3931 | 3950 | 158,371,392 | -82.69(-2.05%) |
Apr 15, 2005 | 4084 | 4085 | 4032 | 4032 | 139,406,400 | -78.83(-1.92%) |
Apr 14, 2005 | 4101 | 4126 | 4098 | 4111 | 94,288,600 | -5.74(-0.14%) |
Apr 13, 2005 | 4123 | 4127 | 4114 | 4117 | 92,884,400 | +20.04(+0.49%) |
Apr 12, 2005 | 4113 | 4116 | 4089 | 4097 | 85,840,200 | -20.81(-0.51%) |
Apr 11, 2005 | 4107 | 4124 | 4102 | 4118 | 83,466,000 | -6.67(-0.16%) |
Apr 08, 2005 | 4134 | 4144 | 4123 | 4124 | 87,803,600 | -0.08(-0.00%) |
Apr 07, 2005 | 4112 | 4131 | 4100 | 4124 | 111,063,000 | +17.38(+0.42%) |
Apr 06, 2005 | 4094 | 4109 | 4093 | 4107 | 109,172,400 | +19.05(+0.47%) |
Apr 05, 2005 | 4075 | 4091 | 4070 | 4088 | 106,211,000 | +35.62(+0.88%) |
Apr 04, 2005 | 4068 | 4068 | 4030 | 4052 | 80,235,200 | -27.76(-0.68%) |
Apr 02, 2005 | 4068 | 4097 | 4062 | 4080 | 83,515,600 | +12.30(+0.30%) |
Apr 01, 2005 | 4091 | 4097 | 4065 | 4068 | 92,737,400 | +3.17(+0.08%) |
Mar 31, 2005 | 4060 | 4074 | 4054 | 4065 | 87,659,800 | -17.04(-0.42%) |
Mar 30, 2005 | 4056 | 4082 | 4044 | 4082 | 85,357,800 | +0.00(+0.00%) |
Mar 29, 2005 | 4056 | 4082 | 4044 | 4082 | 0 | +3.34(+0.08%) |
Mar 28, 2005 | 4078 | 4078 | 4078 | 4078 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 4042 | 4081 | 4036 | 4078 | 81,262,600 | +45.90(+1.14%) |
Mar 24, 2005 | 4009 | 4037 | 4009 | 4032 | 87,517,400 | -14.77(-0.36%) |
Mar 23, 2005 | 4036 | 4052 | 4011 | 4047 | 90,484,200 | +14.18(+0.35%) |
Mar 22, 2005 | 4046 | 4060 | 4032 | 4033 | 37,594,600 | +0.00(+0.00%) |
Mar 21, 2005 | 4046 | 4060 | 4032 | 4033 | 0 | -17.77(-0.44%) |
Mar 19, 2005 | 4040 | 4061 | 4035 | 4051 | 95,522,000 | +18.70(+0.46%) |
Mar 18, 2005 | 4021 | 4036 | 4011 | 4032 | 82,862,600 | +12.67(+0.32%) |
Mar 17, 2005 | 4064 | 4075 | 4019 | 4019 | 111,597,000 | -58.34(-1.43%) |
Mar 16, 2005 | 4060 | 4083 | 4060 | 4078 | 87,381,400 | +29.19(+0.72%) |
Mar 15, 2005 | 4046 | 4056 | 4036 | 4049 | 68,102,600 | +0.00(+0.00%) |
Mar 14, 2005 | 4046 | 4056 | 4036 | 4049 | 0 | -0.63(-0.02%) |
Mar 12, 2005 | 4063 | 4067 | 4048 | 4049 | 76,646,000 | +10.97(+0.27%) |
Mar 11, 2005 | 4048 | 4058 | 4034 | 4038 | 106,226,000 | -28.48(-0.70%) |
Mar 10, 2005 | 4092 | 4105 | 4063 | 4067 | 117,384,800 | -18.69(-0.46%) |
Mar 09, 2005 | 4098 | 4104 | 4079 | 4085 | 93,750,000 | -22.62(-0.55%) |
Mar 08, 2005 | 4094 | 4108 | 4090 | 4108 | 82,058,800 | +0.00(+0.00%) |
Mar 07, 2005 | 4094 | 4108 | 4090 | 4108 | 0 | +16.42(+0.40%) |
Mar 05, 2005 | 4080 | 4092 | 4059 | 4092 | 83,639,200 | +30.23(+0.74%) |
Mar 04, 2005 | 4051 | 4074 | 4050 | 4061 | 89,077,200 | -1.37(-0.03%) |
Mar 03, 2005 | 4060 | 4063 | 4033 | 4063 | 95,200,200 | +7.74(+0.19%) |
Mar 02, 2005 | 4026 | 4067 | 4024 | 4055 | 106,744,600 | +27.82(+0.69%) |