Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4473 | 4483 | 4440 | 4452 | 109,594,600 | -10.52(-0.24%) |
Jul 28, 2005 | 4456 | 4472 | 4451 | 4462 | 136,038,400 | +29.13(+0.66%) |
Jul 27, 2005 | 4436 | 4449 | 4429 | 4433 | 101,226,000 | +12.35(+0.28%) |
Jul 26, 2005 | 4424 | 4445 | 4415 | 4421 | 84,388,400 | -1.34(-0.03%) |
Jul 25, 2005 | 4423 | 4432 | 4403 | 4422 | 69,305,600 | +6.60(+0.15%) |
Jul 22, 2005 | 4420 | 4434 | 4397 | 4416 | 92,680,600 | -10.14(-0.23%) |
Jul 21, 2005 | 4435 | 4466 | 4404 | 4426 | 143,517,792 | +7.27(+0.16%) |
Jul 20, 2005 | 4421 | 4435 | 4402 | 4418 | 103,324,000 | -5.86(-0.13%) |
Jul 19, 2005 | 4367 | 4424 | 4367 | 4424 | 158,013,408 | +60.78(+1.39%) |
Jul 18, 2005 | 4381 | 4389 | 4358 | 4363 | 67,006,800 | -10.30(-0.24%) |
Jul 15, 2005 | 4370 | 4384 | 4362 | 4374 | 83,235,800 | +2.89(+0.07%) |
Jul 14, 2005 | 4352 | 4389 | 4348 | 4371 | 107,318,200 | +27.26(+0.63%) |
Jul 13, 2005 | 4318 | 4346 | 4316 | 4344 | 99,903,800 | +29.84(+0.69%) |
Jul 12, 2005 | 4320 | 4331 | 4294 | 4314 | 139,141,408 | -7.78(-0.18%) |
Jul 11, 2005 | 4318 | 4333 | 4314 | 4322 | 92,375,400 | +21.25(+0.49%) |
Jul 08, 2005 | 4265 | 4300 | 4252 | 4300 | 108,540,400 | +79.69(+1.89%) |
Jul 07, 2005 | 4270 | 4270 | 4089 | 4221 | 231,771,808 | -59.33(-1.39%) |
Jul 06, 2005 | 4273 | 4292 | 4264 | 4280 | 93,075,800 | +27.20(+0.64%) |
Jul 05, 2005 | 4264 | 4265 | 4232 | 4253 | 80,083,600 | -11.85(-0.28%) |
Jul 04, 2005 | 4277 | 4277 | 4259 | 4265 | 50,538,200 | -5.02(-0.12%) |
Jul 01, 2005 | 4225 | 4270 | 4221 | 4270 | 80,595,600 | +40.27(+0.95%) |
Jun 30, 2005 | 4226 | 4255 | 4224 | 4229 | 124,613,600 | -2.53(-0.06%) |
Jun 29, 2005 | 4212 | 4245 | 4207 | 4232 | 134,670,800 | +37.55(+0.90%) |
Jun 28, 2005 | 4168 | 4196 | 4165 | 4194 | 79,907,000 | +36.65(+0.88%) |
Jun 27, 2005 | 4173 | 4178 | 4150 | 4158 | 84,544,400 | -42.19(-1.00%) |
Jun 24, 2005 | 4208 | 4212 | 4192 | 4200 | 87,190,200 | -40.31(-0.95%) |
Jun 23, 2005 | 4236 | 4245 | 4217 | 4240 | 90,600,000 | +10.63(+0.25%) |
Jun 22, 2005 | 4224 | 4243 | 4221 | 4230 | 98,593,800 | +7.53(+0.18%) |
Jun 21, 2005 | 4206 | 4225 | 4205 | 4222 | 84,119,200 | +28.62(+0.68%) |
Jun 20, 2005 | 4213 | 4214 | 4183 | 4193 | 97,438,600 | -27.51(-0.65%) |
Jun 17, 2005 | 4193 | 4246 | 4193 | 4221 | 137,731,392 | +35.76(+0.85%) |
Jun 16, 2005 | 4204 | 4209 | 4185 | 4185 | 113,268,800 | +0.79(+0.02%) |
Jun 15, 2005 | 4205 | 4216 | 4180 | 4184 | 115,436,400 | -13.38(-0.32%) |
Jun 14, 2005 | 4196 | 4203 | 4187 | 4198 | 103,725,200 | -5.75(-0.14%) |
Jun 13, 2005 | 4193 | 4206 | 4180 | 4203 | 76,748,400 | +19.39(+0.46%) |
Jun 10, 2005 | 4175 | 4195 | 4172 | 4184 | 90,318,400 | +30.39(+0.73%) |
Jun 09, 2005 | 4164 | 4164 | 4141 | 4154 | 90,292,200 | -17.64(-0.42%) |
Jun 08, 2005 | 4167 | 4180 | 4162 | 4171 | 99,126,600 | -9.39(-0.22%) |
Jun 07, 2005 | 4154 | 4185 | 4150 | 4181 | 106,110,600 | +34.27(+0.83%) |
Jun 06, 2005 | 4160 | 4167 | 4139 | 4146 | 93,296,200 | -16.00(-0.38%) |
Jun 03, 2005 | 4184 | 4192 | 4158 | 4162 | 78,954,200 | -21.25(-0.51%) |
Jun 02, 2005 | 4180 | 4198 | 4164 | 4184 | 97,875,000 | +5.47(+0.13%) |
Jun 01, 2005 | 4126 | 4178 | 4124 | 4178 | 96,064,600 | +57.52(+1.40%) |
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%) |