Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6470 | 6543 | 6470 | 6517 | 47,951,800 | +44.00(+0.68%) |
Aug 30, 2005 | 6485 | 6501 | 6462 | 6473 | 40,099,800 | +9.50(+0.15%) |
Aug 29, 2005 | 6379 | 6474 | 6364 | 6464 | 27,263,600 | +18.30(+0.28%) |
Aug 26, 2005 | 6489 | 6526 | 6440 | 6445 | 37,643,200 | -39.60(-0.61%) |
Aug 25, 2005 | 6486 | 6506 | 6470 | 6485 | 43,572,000 | -52.00(-0.80%) |
Aug 24, 2005 | 6562 | 6569 | 6509 | 6537 | 43,176,600 | -28.30(-0.43%) |
Aug 23, 2005 | 6615 | 6615 | 6561 | 6565 | 37,380,800 | -58.00(-0.88%) |
Aug 22, 2005 | 6647 | 6662 | 6617 | 6623 | 39,078,000 | -13.30(-0.20%) |
Aug 19, 2005 | 6601 | 6637 | 6592 | 6637 | 36,401,000 | +40.20(+0.61%) |
Aug 18, 2005 | 6629 | 6644 | 6592 | 6596 | 43,925,200 | -35.00(-0.53%) |
Aug 17, 2005 | 6614 | 6633 | 6602 | 6631 | 49,398,200 | -3.20(-0.05%) |
Aug 16, 2005 | 6652 | 6674 | 6615 | 6635 | 52,719,600 | -1.80(-0.03%) |
Aug 15, 2005 | 6639 | 6663 | 6631 | 6636 | 25,082,400 | -11.10(-0.17%) |
Aug 12, 2005 | 6690 | 6690 | 6631 | 6648 | 35,317,600 | -33.00(-0.49%) |
Aug 11, 2005 | 6666 | 6687 | 6654 | 6680 | 44,734,800 | -8.70(-0.13%) |
Aug 10, 2005 | 6673 | 6696 | 6671 | 6689 | 46,926,000 | +50.30(+0.76%) |
Aug 09, 2005 | 6625 | 6644 | 6609 | 6639 | 35,572,800 | +4.60(+0.07%) |
Aug 08, 2005 | 6614 | 6660 | 6614 | 6634 | 35,246,800 | +26.60(+0.40%) |
Aug 05, 2005 | 6595 | 6634 | 6589 | 6608 | 36,469,200 | -9.60(-0.15%) |
Aug 04, 2005 | 6650 | 6660 | 6616 | 6617 | 55,353,000 | -40.80(-0.61%) |
Aug 03, 2005 | 6662 | 6694 | 6635 | 6658 | 62,432,200 | -14.10(-0.21%) |
Aug 02, 2005 | 6613 | 6672 | 6600 | 6672 | 51,968,600 | +62.80(+0.95%) |
Aug 01, 2005 | 6606 | 6624 | 6601 | 6609 | 26,785,600 | +8.50(+0.13%) |
Jul 29, 2005 | 6621 | 6621 | 6593 | 6601 | 47,666,800 | -11.50(-0.17%) |
Jul 28, 2005 | 6577 | 6631 | 6574 | 6612 | 70,220,400 | +52.30(+0.80%) |
Jul 27, 2005 | 6523 | 6580 | 6522 | 6560 | 43,761,800 | +39.10(+0.60%) |
Jul 26, 2005 | 6484 | 6535 | 6481 | 6521 | 32,128,400 | +17.10(+0.26%) |
Jul 25, 2005 | 6508 | 6510 | 6477 | 6504 | 27,683,600 | +11.40(+0.18%) |
Jul 22, 2005 | 6485 | 6506 | 6477 | 6492 | 29,587,600 | +0.50(+0.01%) |
Jul 21, 2005 | 6529 | 6557 | 6478 | 6492 | 48,809,400 | -18.70(-0.29%) |
Jul 20, 2005 | 6486 | 6531 | 6480 | 6511 | 46,880,000 | +28.60(+0.44%) |
Jul 19, 2005 | 6469 | 6483 | 6446 | 6482 | 35,483,600 | +17.60(+0.27%) |
Jul 18, 2005 | 6467 | 6488 | 6454 | 6464 | 36,441,200 | +4.60(+0.07%) |
Jul 15, 2005 | 6464 | 6469 | 6449 | 6460 | 41,991,800 | +10.70(+0.17%) |
Jul 14, 2005 | 6406 | 6470 | 6405 | 6449 | 58,986,800 | +55.40(+0.87%) |
Jul 13, 2005 | 6330 | 6394 | 6330 | 6394 | 52,919,400 | +65.10(+1.03%) |
Jul 12, 2005 | 6353 | 6356 | 6314 | 6329 | 37,796,400 | -28.50(-0.45%) |
Jul 11, 2005 | 6333 | 6357 | 6331 | 6357 | 47,536,800 | +45.00(+0.71%) |
Jul 08, 2005 | 6286 | 6315 | 6269 | 6312 | 44,703,400 | +61.60(+0.99%) |
Jul 07, 2005 | 6295 | 6304 | 6113 | 6251 | 88,496,400 | -58.40(-0.93%) |
Jul 06, 2005 | 6293 | 6320 | 6292 | 6309 | 50,308,800 | +26.20(+0.42%) |
Jul 05, 2005 | 6278 | 6289 | 6256 | 6283 | 43,471,800 | -0.80(-0.01%) |
Jul 04, 2005 | 6275 | 6287 | 6257 | 6284 | 31,204,200 | +3.80(+0.06%) |
Jul 01, 2005 | 6230 | 6281 | 6220 | 6280 | 52,070,600 | +26.70(+0.43%) |
Jun 30, 2005 | 6245 | 6267 | 6232 | 6253 | 164,798,800 | -8.10(-0.13%) |
Jun 29, 2005 | 6227 | 6266 | 6226 | 6261 | 44,860,200 | +52.60(+0.85%) |
Jun 28, 2005 | 6201 | 6211 | 6193 | 6209 | 43,302,400 | +17.50(+0.28%) |
Jun 27, 2005 | 6187 | 6209 | 6183 | 6191 | 45,383,600 | -32.10(-0.52%) |
Jun 24, 2005 | 6222 | 6236 | 6215 | 6223 | 55,449,000 | -50.50(-0.80%) |
Jun 23, 2005 | 6295 | 6307 | 6254 | 6274 | 43,799,000 | -13.20(-0.21%) |
Jun 22, 2005 | 6296 | 6308 | 6283 | 6287 | 42,299,800 | -7.20(-0.11%) |
Jun 21, 2005 | 6254 | 6300 | 6250 | 6294 | 43,834,400 | +57.30(+0.92%) |
Jun 20, 2005 | 6252 | 6254 | 6212 | 6237 | 40,680,400 | -26.70(-0.43%) |
Jun 17, 2005 | 6266 | 6280 | 6261 | 6264 | 131,706,600 | +5.70(+0.09%) |
Jun 16, 2005 | 6270 | 6281 | 6232 | 6258 | 55,308,400 | +0.70(+0.01%) |
Jun 15, 2005 | 6278 | 6289 | 6241 | 6257 | 56,353,800 | -11.30(-0.18%) |
Jun 14, 2005 | 6258 | 6275 | 6246 | 6268 | 44,313,200 | +2.20(+0.04%) |
Jun 13, 2005 | 6246 | 6269 | 6241 | 6266 | 41,460,600 | +26.80(+0.43%) |
Jun 10, 2005 | 6260 | 6266 | 6239 | 6239 | 39,260,000 | -5.30(-0.08%) |
Jun 09, 2005 | 6224 | 6245 | 6215 | 6245 | 49,327,400 | +8.00(+0.13%) |
Jun 08, 2005 | 6217 | 6238 | 6216 | 6237 | 54,988,800 | -0.70(-0.01%) |
Jun 07, 2005 | 6192 | 6242 | 6192 | 6237 | 51,936,600 | +51.40(+0.83%) |
Jun 06, 2005 | 6205 | 6213 | 6172 | 6186 | 32,666,600 | -24.30(-0.39%) |
Jun 03, 2005 | 6238 | 6240 | 6196 | 6210 | 42,330,000 | -18.40(-0.30%) |
Jun 02, 2005 | 6200 | 6229 | 6196 | 6229 | 45,898,600 | +18.40(+0.30%) |