Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4357 | 4400 | 4357 | 4399 | 129,913,400 | +42.70(+0.98%) |
Aug 30, 2005 | 4374 | 4382 | 4357 | 4357 | 70,991,600 | -4.61(-0.11%) |
Aug 29, 2005 | 4320 | 4364 | 4313 | 4361 | 51,477,200 | +18.57(+0.43%) |
Aug 26, 2005 | 4380 | 4393 | 4343 | 4343 | 73,533,400 | -35.81(-0.82%) |
Aug 25, 2005 | 4397 | 4397 | 4369 | 4379 | 86,899,600 | -45.92(-1.04%) |
Aug 24, 2005 | 4428 | 4432 | 4401 | 4424 | 91,589,000 | -12.13(-0.27%) |
Aug 23, 2005 | 4472 | 4472 | 4437 | 4437 | 65,161,800 | -49.38(-1.10%) |
Aug 22, 2005 | 4490 | 4498 | 4479 | 4486 | 48,707,000 | -1.96(-0.04%) |
Aug 19, 2005 | 4434 | 4489 | 4431 | 4488 | 72,246,800 | +57.83(+1.31%) |
Aug 18, 2005 | 4437 | 4442 | 4406 | 4430 | 63,927,000 | -9.56(-0.22%) |
Aug 17, 2005 | 4434 | 4443 | 4410 | 4440 | 69,850,400 | -4.94(-0.11%) |
Aug 16, 2005 | 4484 | 4491 | 4442 | 4445 | 71,305,800 | -22.01(-0.49%) |
Aug 15, 2005 | 4470 | 4486 | 4463 | 4467 | 33,175,200 | -9.90(-0.22%) |
Aug 12, 2005 | 4496 | 4510 | 4468 | 4476 | 27,749,000 | -32.62(-0.72%) |
Aug 11, 2005 | 4513 | 4523 | 4490 | 4509 | 79,641,800 | -18.01(-0.40%) |
Aug 10, 2005 | 4502 | 4527 | 4502 | 4527 | 103,305,400 | +35.42(+0.79%) |
Aug 09, 2005 | 4446 | 4492 | 4437 | 4492 | 94,419,600 | +50.68(+1.14%) |
Aug 08, 2005 | 4437 | 4462 | 4433 | 4441 | 55,411,000 | +19.31(+0.44%) |
Aug 05, 2005 | 4438 | 4467 | 4422 | 4422 | 88,897,200 | -37.27(-0.84%) |
Aug 04, 2005 | 4472 | 4486 | 4445 | 4459 | 91,857,400 | -36.51(-0.81%) |
Aug 03, 2005 | 4501 | 4504 | 4475 | 4495 | 93,522,800 | -7.85(-0.17%) |
Aug 02, 2005 | 4460 | 4503 | 4457 | 4503 | 76,689,000 | +46.46(+1.04%) |
Aug 01, 2005 | 4457 | 4479 | 4448 | 4457 | 65,496,000 | +5.13(+0.12%) |
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%) |