Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14854 | 14927 | 14796 | 14904 | 382,671,392 | -18.70(-0.13%) |
Aug 30, 2005 | 14870 | 14976 | 14832 | 14922 | 240,258,000 | +85.20(+0.57%) |
Aug 29, 2005 | 14852 | 14862 | 14734 | 14837 | 317,385,216 | -145.90(-0.97%) |
Aug 26, 2005 | 14943 | 14992 | 14863 | 14983 | 274,590,784 | +93.80(+0.63%) |
Aug 25, 2005 | 14844 | 14964 | 14832 | 14889 | 289,215,616 | +15.30(+0.10%) |
Aug 24, 2005 | 14935 | 14970 | 14861 | 14874 | 286,594,592 | -100.10(-0.67%) |
Aug 23, 2005 | 15222 | 15245 | 14938 | 14974 | 364,369,216 | -244.70(-1.61%) |
Aug 22, 2005 | 15093 | 15226 | 15050 | 15219 | 277,348,192 | +180.00(+1.20%) |
Aug 19, 2005 | 15123 | 15174 | 15001 | 15039 | 391,603,008 | -109.50(-0.72%) |
Aug 18, 2005 | 15442 | 15455 | 15102 | 15148 | 516,748,416 | -301.50(-1.95%) |
Aug 17, 2005 | 15331 | 15450 | 15310 | 15450 | 398,665,600 | +6.00(+0.04%) |
Aug 16, 2005 | 15456 | 15509 | 15395 | 15444 | 322,947,808 | -22.50(-0.15%) |
Aug 15, 2005 | 15436 | 15482 | 15392 | 15466 | 282,287,200 | +15.10(+0.10%) |
Aug 12, 2005 | 15459 | 15481 | 15398 | 15451 | 412,005,600 | +5.80(+0.04%) |
Aug 11, 2005 | 15433 | 15477 | 15331 | 15445 | 615,163,008 | +98.80(+0.64%) |
Aug 10, 2005 | 15114 | 15346 | 15096 | 15346 | 479,409,984 | +298.60(+1.98%) |
Aug 09, 2005 | 15138 | 15162 | 15029 | 15048 | 339,751,008 | -61.10(-0.40%) |
Aug 08, 2005 | 15034 | 15118 | 15024 | 15109 | 226,935,808 | +57.60(+0.38%) |
Aug 05, 2005 | 15055 | 15084 | 14972 | 15051 | 342,387,392 | -60.20(-0.40%) |
Aug 04, 2005 | 15102 | 15186 | 15076 | 15112 | 412,126,592 | -7.00(-0.05%) |
Aug 03, 2005 | 15197 | 15202 | 15035 | 15118 | 537,270,016 | -18.60(-0.12%) |
Aug 02, 2005 | 15068 | 15168 | 15047 | 15137 | 555,043,392 | +158.20(+1.06%) |
Aug 01, 2005 | 14893 | 14990 | 14841 | 14979 | 331,918,208 | +97.90(+0.66%) |
Jul 29, 2005 | 14864 | 14892 | 14838 | 14881 | 412,972,800 | +67.70(+0.46%) |
Jul 28, 2005 | 14836 | 14900 | 14771 | 14813 | 352,640,800 | +11.40(+0.08%) |
Jul 27, 2005 | 14787 | 14828 | 14744 | 14802 | 374,516,000 | +32.00(+0.22%) |
Jul 26, 2005 | 14819 | 14840 | 14744 | 14770 | 289,148,416 | -24.10(-0.16%) |
Jul 25, 2005 | 14795 | 14842 | 14769 | 14794 | 388,280,000 | +7.50(+0.05%) |
Jul 22, 2005 | 14744 | 14800 | 14655 | 14786 | 593,107,968 | +166.40(+1.14%) |
Jul 21, 2005 | 14661 | 14692 | 14560 | 14620 | 404,304,992 | +17.40(+0.12%) |
Jul 20, 2005 | 14584 | 14674 | 14567 | 14603 | 428,144,000 | +35.00(+0.24%) |
Jul 19, 2005 | 14493 | 14625 | 14493 | 14568 | 454,201,216 | +0.70(+0.00%) |
Jul 18, 2005 | 14496 | 14579 | 14488 | 14567 | 325,610,592 | +62.70(+0.43%) |
Jul 15, 2005 | 14490 | 14550 | 14445 | 14504 | 658,528,384 | +12.80(+0.09%) |
Jul 14, 2005 | 14389 | 14497 | 14389 | 14492 | 616,934,784 | +184.20(+1.29%) |
Jul 13, 2005 | 14170 | 14308 | 14140 | 14307 | 378,495,392 | +160.30(+1.13%) |
Jul 12, 2005 | 14215 | 14216 | 14095 | 14147 | 332,181,184 | -10.20(-0.07%) |
Jul 11, 2005 | 14065 | 14157 | 14047 | 14157 | 338,976,192 | +192.70(+1.38%) |
Jul 08, 2005 | 14015 | 14053 | 13921 | 13964 | 340,660,992 | -66.30(-0.47%) |
Jul 07, 2005 | 14146 | 14157 | 14007 | 14031 | 482,251,200 | -119.10(-0.84%) |
Jul 06, 2005 | 14171 | 14202 | 14127 | 14150 | 427,336,800 | +25.10(+0.18%) |
Jul 05, 2005 | 14146 | 14161 | 14102 | 14125 | 333,218,816 | -53.10(-0.37%) |
Jul 04, 2005 | 14188 | 14188 | 14123 | 14178 | 362,865,792 | -23.20(-0.16%) |
Jul 01, 2005 | 14201 | 14201 | 14201 | 14201 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 14282 | 14311 | 14155 | 14201 | 406,370,816 | -76.20(-0.53%) |
Jun 29, 2005 | 14314 | 14365 | 14247 | 14277 | 543,705,024 | -10.10(-0.07%) |
Jun 28, 2005 | 14207 | 14287 | 14175 | 14287 | 602,401,600 | +111.40(+0.79%) |
Jun 27, 2005 | 14142 | 14203 | 14142 | 14176 | 319,765,792 | -54.30(-0.38%) |
Jun 24, 2005 | 14142 | 14230 | 14108 | 14230 | 536,796,416 | +39.90(+0.28%) |
Jun 23, 2005 | 14197 | 14234 | 14157 | 14190 | 543,943,424 | +29.40(+0.21%) |
Jun 22, 2005 | 13996 | 14183 | 13996 | 14161 | 666,237,824 | +181.70(+1.30%) |
Jun 21, 2005 | 13935 | 13984 | 13891 | 13979 | 276,460,416 | +33.50(+0.24%) |
Jun 20, 2005 | 13929 | 13967 | 13909 | 13946 | 246,064,192 | +33.80(+0.24%) |
Jun 17, 2005 | 13867 | 13927 | 13848 | 13912 | 412,312,000 | +78.50(+0.57%) |
Jun 16, 2005 | 13910 | 13910 | 13801 | 13834 | 258,611,600 | -80.80(-0.58%) |
Jun 15, 2005 | 13933 | 13953 | 13870 | 13914 | 284,969,408 | +9.50(+0.07%) |
Jun 14, 2005 | 13955 | 13999 | 13902 | 13905 | 299,700,608 | -47.20(-0.34%) |
Jun 13, 2005 | 13948 | 13979 | 13898 | 13952 | 209,902,000 | +17.20(+0.12%) |
Jun 10, 2005 | 13927 | 13973 | 13917 | 13935 | 326,592,000 | +36.50(+0.26%) |
Jun 09, 2005 | 13884 | 13984 | 13877 | 13898 | 419,254,400 | -0.20(-0.00%) |
Jun 08, 2005 | 13868 | 13939 | 13842 | 13898 | 421,819,808 | +61.20(+0.44%) |
Jun 07, 2005 | 13806 | 13846 | 13800 | 13837 | 258,052,800 | -23.20(-0.17%) |
Jun 06, 2005 | 13768 | 13863 | 13746 | 13860 | 265,783,808 | +42.00(+0.30%) |
Jun 03, 2005 | 13822 | 13870 | 13793 | 13818 | 297,765,184 | +3.90(+0.03%) |
Jun 02, 2005 | 13943 | 13946 | 13780 | 13815 | 325,242,400 | -58.50(-0.42%) |