Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 82900 | 83150 | 82500 | 83150 | 190 | +250.00(+0.30%) |
Aug 30, 2005 | 83100 | 83200 | 82890 | 82900 | 170 | -400.00(-0.48%) |
Aug 29, 2005 | 83000 | 83300 | 82400 | 83300 | 270 | +100.00(+0.12%) |
Aug 26, 2005 | 83725 | 83800 | 83100 | 83200 | 330 | -500.00(-0.60%) |
Aug 25, 2005 | 84200 | 84200 | 83700 | 83700 | 130 | -675.00(-0.80%) |
Aug 24, 2005 | 84600 | 84600 | 84100 | 84375 | 190 | -225.00(-0.27%) |
Aug 23, 2005 | 84600 | 84800 | 84600 | 84600 | 100 | +0.00(+0.00%) |
Aug 22, 2005 | 84800 | 84800 | 84400 | 84600 | 110 | -400.00(-0.47%) |
Aug 19, 2005 | 84400 | 85200 | 84400 | 85000 | 270 | +300.00(+0.35%) |
Aug 18, 2005 | 84700 | 85000 | 82650 | 84700 | 770 | +1749.90(+2.11%) |
Aug 17, 2005 | 83225 | 83225 | 82950 | 82950 | 220 | -274.90(-0.33%) |
Aug 16, 2005 | 83250 | 83400 | 82990 | 83225 | 330 | -165.00(-0.20%) |
Aug 15, 2005 | 83900 | 83925 | 83200 | 83390 | 290 | -810.00(-0.96%) |
Aug 12, 2005 | 84100 | 84200 | 83750 | 84200 | 170 | +100.00(+0.12%) |
Aug 11, 2005 | 83000 | 84100 | 83000 | 84100 | 310 | +900.00(+1.08%) |
Aug 10, 2005 | 83125 | 83260 | 83000 | 83200 | 270 | +0.00(+0.00%) |
Aug 09, 2005 | 83300 | 83300 | 83000 | 83200 | 310 | -100.00(-0.12%) |
Aug 08, 2005 | 83750 | 83950 | 83200 | 83300 | 300 | -200.00(-0.24%) |
Aug 05, 2005 | 84000 | 84300 | 83500 | 83500 | 420 | -495.00(-0.59%) |
Aug 04, 2005 | 83250 | 84000 | 83200 | 83995 | 670 | +595.00(+0.71%) |
Aug 03, 2005 | 83750 | 83800 | 83300 | 83400 | 280 | -200.10(-0.24%) |
Aug 02, 2005 | 84100 | 84100 | 83600 | 83600 | 190 | -499.90(-0.59%) |
Aug 01, 2005 | 83825 | 84100 | 83800 | 84100 | 190 | +600.00(+0.72%) |
Jul 29, 2005 | 83700 | 83800 | 83350 | 83500 | 190 | -200.00(-0.24%) |
Jul 28, 2005 | 83600 | 83900 | 83500 | 83700 | 240 | -100.00(-0.12%) |
Jul 27, 2005 | 84000 | 84200 | 83800 | 83800 | 160 | +0.00(+0.00%) |
Jul 26, 2005 | 84100 | 84100 | 83700 | 83800 | 250 | -200.00(-0.24%) |
Jul 25, 2005 | 84050 | 84050 | 83700 | 84000 | 180 | +290.00(+0.35%) |
Jul 22, 2005 | 83750 | 83830 | 83700 | 83710 | 200 | +10.00(+0.01%) |
Jul 21, 2005 | 83650 | 83879 | 83650 | 83700 | 100 | -179.90(-0.21%) |
Jul 20, 2005 | 83790 | 83920 | 83690 | 83880 | 150 | +179.90(+0.21%) |
Jul 19, 2005 | 83600 | 83900 | 83600 | 83700 | 220 | +100.00(+0.12%) |
Jul 18, 2005 | 84000 | 84000 | 83600 | 83600 | 120 | -400.00(-0.48%) |
Jul 15, 2005 | 83700 | 84100 | 83600 | 84000 | 360 | +300.00(+0.36%) |
Jul 14, 2005 | 84500 | 84550 | 83600 | 83700 | 190 | -700.00(-0.83%) |
Jul 13, 2005 | 84600 | 84600 | 84350 | 84400 | 70 | -200.00(-0.24%) |
Jul 12, 2005 | 84800 | 84800 | 84300 | 84600 | 170 | -700.00(-0.82%) |
Jul 11, 2005 | 84900 | 85400 | 84800 | 85300 | 170 | +300.00(+0.35%) |
Jul 08, 2005 | 85100 | 85100 | 84700 | 85000 | 150 | -200.00(-0.23%) |
Jul 07, 2005 | 84700 | 85450 | 84700 | 85200 | 180 | -175.00(-0.20%) |
Jul 06, 2005 | 84600 | 85375 | 84500 | 85375 | 300 | +1075.00(+1.28%) |
Jul 05, 2005 | 83875 | 84400 | 83840 | 84300 | 200 | +460.00(+0.55%) |
Jul 01, 2005 | 83800 | 83850 | 83600 | 83840 | 100 | +340.00(+0.41%) |
Jun 30, 2005 | 83200 | 83700 | 83200 | 83500 | 90 | +150.00(+0.18%) |
Jun 29, 2005 | 83400 | 83400 | 83200 | 83350 | 170 | +250.00(+0.30%) |
Jun 28, 2005 | 83700 | 83700 | 83100 | 83100 | 220 | -400.00(-0.48%) |
Jun 27, 2005 | 83000 | 83700 | 82800 | 83500 | 410 | +700.00(+0.85%) |
Jun 24, 2005 | 82510 | 83100 | 82510 | 82800 | 220 | -200.00(-0.24%) |
Jun 23, 2005 | 82995 | 84300 | 82995 | 83000 | 290 | +0.00(+0.00%) |
Jun 22, 2005 | 83350 | 83400 | 82850 | 83000 | 120 | -650.00(-0.78%) |
Jun 21, 2005 | 82700 | 84098 | 82700 | 83650 | 420 | +950.00(+1.15%) |
Jun 20, 2005 | 82300 | 83100 | 82300 | 82700 | 660 | +325.00(+0.39%) |
Jun 17, 2005 | 83700 | 83700 | 82375 | 82375 | 980 | -1145.00(-1.37%) |
Jun 16, 2005 | 83610 | 83900 | 83100 | 83520 | 420 | -90.00(-0.11%) |
Jun 15, 2005 | 84250 | 84250 | 83500 | 83610 | 180 | -790.00(-0.94%) |
Jun 14, 2005 | 84300 | 84400 | 84100 | 84400 | 150 | +0.00(+0.00%) |
Jun 13, 2005 | 83700 | 84400 | 83400 | 84400 | 200 | +1399.90(+1.69%) |
Jun 10, 2005 | 83200 | 83500 | 82800 | 83000 | 260 | -75.00(-0.09%) |
Jun 09, 2005 | 83000 | 83490 | 83000 | 83075 | 90 | -24.90(-0.03%) |
Jun 08, 2005 | 83500 | 83500 | 82900 | 83100 | 170 | -290.00(-0.35%) |
Jun 07, 2005 | 83200 | 83640 | 83200 | 83390 | 170 | +200.00(+0.24%) |
Jun 06, 2005 | 83500 | 83900 | 83000 | 83190 | 310 | -610.00(-0.73%) |
Jun 03, 2005 | 84110 | 84110 | 83790 | 83800 | 120 | -325.00(-0.39%) |
Jun 02, 2005 | 84350 | 84350 | 84000 | 84125 | 140 | -225.00(-0.27%) |