Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11901 | 11914 | 11827 | 11900 | 83,800 | +41.30(+0.35%) |
Jul 28, 2005 | 11882 | 11890 | 11854 | 11858 | 82,000 | +23.20(+0.20%) |
Jul 27, 2005 | 11771 | 11849 | 11771 | 11835 | 74,400 | +97.10(+0.83%) |
Jul 26, 2005 | 11763 | 11773 | 11719 | 11738 | 65,600 | -24.70(-0.21%) |
Jul 25, 2005 | 11722 | 11782 | 11719 | 11763 | 68,000 | +67.70(+0.58%) |
Jul 22, 2005 | 11752 | 11753 | 11650 | 11695 | 67,000 | -91.70(-0.78%) |
Jul 21, 2005 | 11808 | 11867 | 11787 | 11787 | 75,800 | -2.60(-0.02%) |
Jul 20, 2005 | 11781 | 11817 | 11761 | 11789 | 84,800 | +24.50(+0.21%) |
Jul 19, 2005 | 11762 | 11771 | 11732 | 11765 | 78,800 | +6.10(+0.05%) |
Jul 18, 2005 | 11759 | 11759 | 11759 | 11759 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 11826 | 11828 | 11759 | 11759 | 71,000 | -5.60(-0.05%) |
Jul 14, 2005 | 11716 | 11784 | 11716 | 11764 | 64,600 | +104.50(+0.90%) |
Jul 13, 2005 | 11706 | 11708 | 11660 | 11660 | 63,000 | -32.30(-0.28%) |
Jul 12, 2005 | 11737 | 11738 | 11673 | 11692 | 63,200 | +17.30(+0.15%) |
Jul 11, 2005 | 11677 | 11713 | 11669 | 11675 | 64,200 | +108.80(+0.94%) |
Jul 08, 2005 | 11564 | 11653 | 11564 | 11566 | 93,000 | -24.10(-0.21%) |
Jul 07, 2005 | 11586 | 11603 | 11568 | 11590 | 68,200 | -13.40(-0.12%) |
Jul 06, 2005 | 11648 | 11676 | 11604 | 11604 | 66,800 | -13.20(-0.11%) |
Jul 05, 2005 | 11645 | 11658 | 11607 | 11617 | 64,800 | -34.80(-0.30%) |
Jul 04, 2005 | 11664 | 11664 | 11629 | 11652 | 61,200 | +21.40(+0.18%) |
Jul 01, 2005 | 11573 | 11664 | 11541 | 11630 | 72,000 | +46.10(+0.40%) |
Jun 30, 2005 | 11574 | 11590 | 11542 | 11584 | 0 | +6.60(+0.06%) |
Jun 29, 2005 | 11568 | 11595 | 11547 | 11577 | 66,600 | +63.60(+0.55%) |
Jun 28, 2005 | 11422 | 11520 | 11414 | 11514 | 70,000 | +99.50(+0.87%) |
Jun 27, 2005 | 11446 | 11446 | 11379 | 11414 | 58,000 | -122.70(-1.06%) |
Jun 24, 2005 | 11480 | 11537 | 11473 | 11537 | 64,600 | -39.80(-0.34%) |
Jun 23, 2005 | 11539 | 11577 | 11531 | 11577 | 61,400 | +29.50(+0.26%) |
Jun 22, 2005 | 11487 | 11561 | 11445 | 11547 | 70,800 | +58.60(+0.51%) |
Jun 21, 2005 | 11474 | 11511 | 11464 | 11489 | 57,800 | +5.40(+0.05%) |
Jun 20, 2005 | 11539 | 11539 | 11455 | 11483 | 80,200 | -30.70(-0.27%) |
Jun 17, 2005 | 11472 | 11514 | 11463 | 11514 | 91,000 | +97.60(+0.85%) |
Jun 16, 2005 | 11420 | 11462 | 11386 | 11416 | 91,800 | +0.50(+0.00%) |
Jun 15, 2005 | 11366 | 11430 | 11356 | 11416 | 82,800 | +80.00(+0.71%) |
Jun 14, 2005 | 11348 | 11364 | 11326 | 11336 | 64,000 | +24.40(+0.22%) |
Jun 13, 2005 | 11309 | 11372 | 11300 | 11312 | 65,200 | +7.30(+0.06%) |
Jun 10, 2005 | 11193 | 11331 | 11174 | 11304 | 145,400 | +143.30(+1.28%) |
Jun 09, 2005 | 11289 | 11294 | 11148 | 11161 | 67,000 | -120.10(-1.06%) |
Jun 08, 2005 | 11235 | 11322 | 11230 | 11281 | 73,200 | +63.50(+0.57%) |
Jun 07, 2005 | 11233 | 11258 | 11179 | 11218 | 59,200 | -53.10(-0.47%) |
Jun 06, 2005 | 11233 | 11271 | 11185 | 11271 | 60,600 | -29.40(-0.26%) |
Jun 03, 2005 | 11303 | 11318 | 11234 | 11300 | 67,200 | +20.00(+0.18%) |
Jun 02, 2005 | 11342 | 11375 | 11280 | 11280 | 82,000 | -49.70(-0.44%) |
Jun 01, 2005 | 11221 | 11330 | 11220 | 11330 | 76,400 | +53.10(+0.47%) |
May 31, 2005 | 11274 | 11297 | 11222 | 11277 | 80,600 | +10.30(+0.09%) |
May 30, 2005 | 11201 | 11302 | 11198 | 11266 | 78,600 | +74.00(+0.66%) |
May 27, 2005 | 11098 | 11192 | 11089 | 11192 | 69,600 | +164.40(+1.49%) |
May 26, 2005 | 11024 | 11047 | 10979 | 11028 | 79,400 | +13.50(+0.12%) |
May 25, 2005 | 11127 | 11128 | 10988 | 11014 | 83,400 | -119.30(-1.07%) |
May 24, 2005 | 11185 | 11199 | 11102 | 11134 | 75,000 | -25.00(-0.22%) |
May 23, 2005 | 11073 | 11164 | 11057 | 11159 | 66,600 | +121.40(+1.10%) |
May 20, 2005 | 11104 | 11110 | 11035 | 11037 | 70,800 | -39.90(-0.36%) |
May 19, 2005 | 10973 | 11102 | 10953 | 11077 | 87,400 | +241.80(+2.23%) |
May 18, 2005 | 10849 | 10892 | 10821 | 10835 | 77,400 | +10.00(+0.09%) |
May 17, 2005 | 11046 | 11067 | 10789 | 10825 | 86,400 | -121.80(-1.11%) |
May 16, 2005 | 11045 | 11049 | 10936 | 10947 | 68,400 | -101.90(-0.92%) |
May 13, 2005 | 11045 | 11103 | 11018 | 11049 | 79,000 | -28.80(-0.26%) |
May 12, 2005 | 11118 | 11136 | 11070 | 11078 | 70,600 | -42.80(-0.38%) |
May 11, 2005 | 11091 | 11121 | 11038 | 11121 | 71,600 | -38.80(-0.35%) |
May 10, 2005 | 11193 | 11211 | 11125 | 11160 | 85,200 | -11.80(-0.11%) |
May 09, 2005 | 11199 | 11199 | 11120 | 11171 | 81,200 | -20.90(-0.19%) |
May 06, 2005 | 11120 | 11192 | 11109 | 11192 | 75,600 | +190.10(+1.73%) |
May 05, 2005 | 11002 | 11002 | 11002 | 11002 | 0 | +0.00(+0.00%) |
May 04, 2005 | 11002 | 11002 | 11002 | 11002 | 0 | +0.00(+0.00%) |
May 03, 2005 | 11002 | 11002 | 11002 | 11002 | 0 | +0.00(+0.00%) |