Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1153 | 1160 | 1143 | 1158 | 0 | +17.39(+1.52%) |
Oct 28, 2005 | 1149 | 1149 | 1137 | 1141 | 341,200 | -25.64(-2.20%) |
Oct 27, 2005 | 1175 | 1186 | 1165 | 1166 | 445,800 | -12.64(-1.07%) |
Oct 26, 2005 | 1185 | 1186 | 1171 | 1179 | 405,800 | -2.28(-0.19%) |
Oct 25, 2005 | 1200 | 1204 | 1179 | 1181 | 447,600 | -3.32(-0.28%) |
Oct 24, 2005 | 1189 | 1193 | 1176 | 1185 | 426,400 | +1.12(+0.09%) |
Oct 21, 2005 | 1147 | 1183 | 1145 | 1183 | 532,200 | +21.25(+1.83%) |
Oct 20, 2005 | 1170 | 1174 | 1158 | 1162 | 511,000 | +9.10(+0.79%) |
Oct 19, 2005 | 1175 | 1175 | 1148 | 1153 | 564,400 | -33.09(-2.79%) |
Oct 18, 2005 | 1182 | 1192 | 1180 | 1186 | 524,400 | +9.86(+0.84%) |
Oct 17, 2005 | 1196 | 1200 | 1171 | 1176 | 482,200 | -13.81(-1.16%) |
Oct 14, 2005 | 1202 | 1207 | 1178 | 1190 | 576,200 | -3.27(-0.27%) |
Oct 13, 2005 | 1206 | 1208 | 1186 | 1193 | 615,000 | -23.62(-1.94%) |
Oct 12, 2005 | 1243 | 1246 | 1215 | 1217 | 598,600 | -27.21(-2.19%) |
Oct 11, 2005 | 1222 | 1244 | 1218 | 1244 | 504,000 | +17.09(+1.39%) |
Oct 10, 2005 | 1210 | 1228 | 1209 | 1227 | 443,600 | +26.17(+2.18%) |
Oct 07, 2005 | 1195 | 1215 | 1194 | 1201 | 498,400 | -1.48(-0.12%) |
Oct 06, 2005 | 1213 | 1215 | 1198 | 1202 | 512,600 | -24.91(-2.03%) |
Oct 05, 2005 | 1242 | 1246 | 1223 | 1227 | 514,800 | -15.38(-1.24%) |
Oct 04, 2005 | 1228 | 1244 | 1228 | 1243 | 439,400 | +21.77(+1.78%) |
Oct 03, 2005 | 1238 | 1239 | 1218 | 1221 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 1238 | 1239 | 1218 | 1221 | 403,000 | -10.21(-0.83%) |
Sep 29, 2005 | 1231 | 1233 | 1220 | 1231 | 422,800 | +2.65(+0.22%) |
Sep 28, 2005 | 1212 | 1229 | 1210 | 1229 | 470,400 | +18.94(+1.57%) |
Sep 27, 2005 | 1210 | 1212 | 1201 | 1210 | 488,000 | +3.22(+0.27%) |
Sep 26, 2005 | 1182 | 1206 | 1182 | 1206 | 400,000 | +30.53(+2.60%) |
Sep 23, 2005 | 1199 | 1200 | 1176 | 1176 | 445,800 | -24.09(-2.01%) |
Sep 22, 2005 | 1191 | 1200 | 1187 | 1200 | 485,800 | +3.30(+0.28%) |
Sep 21, 2005 | 1188 | 1200 | 1186 | 1197 | 503,400 | +5.74(+0.48%) |
Sep 20, 2005 | 1192 | 1192 | 1179 | 1191 | 422,200 | +16.80(+1.43%) |
Sep 19, 2005 | 1172 | 1176 | 1164 | 1174 | 386,000 | +0.00(+0.00%) |
Sep 16, 2005 | 1172 | 1176 | 1164 | 1174 | 386,000 | +4.54(+0.39%) |
Sep 15, 2005 | 1164 | 1179 | 1160 | 1170 | 516,600 | -1.18(-0.10%) |
Sep 14, 2005 | 1155 | 1171 | 1153 | 1171 | 532,400 | +12.65(+1.09%) |
Sep 13, 2005 | 1160 | 1166 | 1151 | 1158 | 379,800 | -0.24(-0.02%) |
Sep 12, 2005 | 1158 | 1167 | 1157 | 1158 | 487,800 | +5.86(+0.51%) |
Sep 09, 2005 | 1145 | 1153 | 1139 | 1152 | 373,800 | +7.24(+0.63%) |
Sep 08, 2005 | 1153 | 1154 | 1136 | 1145 | 464,400 | +2.27(+0.20%) |
Sep 07, 2005 | 1136 | 1143 | 1133 | 1143 | 414,600 | +20.34(+1.81%) |
Sep 06, 2005 | 1120 | 1136 | 1119 | 1123 | 494,800 | +8.15(+0.73%) |
Sep 05, 2005 | 1120 | 1122 | 1112 | 1114 | 337,200 | -1.33(-0.12%) |
Sep 02, 2005 | 1110 | 1119 | 1109 | 1116 | 362,200 | +9.46(+0.86%) |
Sep 01, 2005 | 1093 | 1106 | 1092 | 1106 | 401,800 | +23.04(+2.13%) |
Aug 31, 2005 | 1069 | 1085 | 1067 | 1083 | 344,600 | +10.72(+1.00%) |
Aug 30, 2005 | 1075 | 1078 | 1056 | 1073 | 331,600 | +9.45(+0.89%) |
Aug 29, 2005 | 1068 | 1073 | 1059 | 1063 | 369,400 | -23.39(-2.15%) |
Aug 26, 2005 | 1098 | 1104 | 1087 | 1087 | 385,600 | -10.74(-0.98%) |
Aug 25, 2005 | 1086 | 1104 | 1079 | 1097 | 337,800 | +3.08(+0.28%) |
Aug 24, 2005 | 1112 | 1112 | 1089 | 1094 | 339,800 | -21.63(-1.94%) |
Aug 23, 2005 | 1118 | 1122 | 1109 | 1116 | 367,000 | -0.84(-0.08%) |
Aug 22, 2005 | 1095 | 1117 | 1092 | 1117 | 383,400 | +26.80(+2.46%) |
Aug 19, 2005 | 1088 | 1093 | 1079 | 1090 | 398,000 | -2.83(-0.26%) |
Aug 18, 2005 | 1115 | 1116 | 1092 | 1093 | 439,400 | -20.54(-1.85%) |
Aug 17, 2005 | 1107 | 1114 | 1101 | 1113 | 452,600 | -3.68(-0.33%) |
Aug 16, 2005 | 1132 | 1137 | 1116 | 1117 | 407,800 | -13.29(-1.18%) |
Aug 15, 2005 | 1127 | 1132 | 1120 | 1130 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 1127 | 1132 | 1120 | 1130 | 409,400 | +6.45(+0.57%) |
Aug 11, 2005 | 1105 | 1124 | 1104 | 1124 | 438,800 | +18.91(+1.71%) |
Aug 10, 2005 | 1104 | 1114 | 1100 | 1105 | 448,600 | +5.09(+0.46%) |
Aug 09, 2005 | 1083 | 1100 | 1080 | 1100 | 462,200 | +13.13(+1.21%) |
Aug 08, 2005 | 1082 | 1089 | 1080 | 1087 | 390,200 | -2.72(-0.25%) |
Aug 05, 2005 | 1099 | 1101 | 1084 | 1089 | 556,800 | -22.03(-1.98%) |
Aug 04, 2005 | 1120 | 1122 | 1105 | 1111 | 679,000 | -5.72(-0.51%) |
Aug 03, 2005 | 1127 | 1130 | 1117 | 1117 | 656,400 | -1.72(-0.15%) |
Aug 02, 2005 | 1117 | 1119 | 1110 | 1119 | 565,800 | +2.85(+0.26%) |