Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 1265 | 1299 | 1265 | 1280 | 40,708 | +11.50(+0.91%) |
Sep 29, 2005 | 1250 | 1268 | 1239 | 1268 | 37,764 | +21.00(+1.68%) |
Sep 28, 2005 | 1268 | 1280 | 1222 | 1248 | 56,872 | -20.25(-1.60%) |
Sep 27, 2005 | 1283 | 1295 | 1255 | 1268 | 49,464 | -9.75(-0.76%) |
Sep 26, 2005 | 1275 | 1315 | 1272 | 1278 | 42,084 | -3.25(-0.25%) |
Sep 23, 2005 | 1288 | 1296 | 1260 | 1281 | 31,240 | -2.25(-0.18%) |
Sep 22, 2005 | 1271 | 1306 | 1259 | 1283 | 62,632 | +23.50(+1.87%) |
Sep 21, 2005 | 1294 | 1308 | 1258 | 1260 | 68,372 | -20.25(-1.58%) |
Sep 20, 2005 | 1322 | 1332 | 1280 | 1280 | 105,768 | -42.00(-3.18%) |
Sep 19, 2005 | 1364 | 1371 | 1289 | 1322 | 114,568 | -42.50(-3.12%) |
Sep 16, 2005 | 1442 | 1445 | 1362 | 1364 | 133,584 | -61.50(-4.31%) |
Sep 15, 2005 | 1421 | 1446 | 1420 | 1426 | 25,472 | +3.00(+0.21%) |
Sep 14, 2005 | 1417 | 1444 | 1413 | 1423 | 49,440 | +5.75(+0.41%) |
Sep 13, 2005 | 1435 | 1444 | 1417 | 1417 | 76,092 | -29.75(-2.06%) |
Sep 12, 2005 | 1450 | 1470 | 1445 | 1447 | 57,700 | -8.50(-0.58%) |
Sep 09, 2005 | 1439 | 1462 | 1433 | 1455 | 66,464 | +18.00(+1.25%) |
Sep 08, 2005 | 1440 | 1458 | 1424 | 1437 | 190,116 | -102.50(-6.66%) |
Sep 07, 2005 | 1528 | 1543 | 1508 | 1540 | 63,020 | +30.00(+1.99%) |
Sep 06, 2005 | 1500 | 1518 | 1486 | 1510 | 44,984 | +22.25(+1.50%) |
Sep 02, 2005 | 1504 | 1521 | 1478 | 1488 | 28,252 | -12.25(-0.82%) |
Sep 01, 2005 | 1491 | 1520 | 1480 | 1500 | 51,512 | -4.00(-0.27%) |
Aug 31, 2005 | 1433 | 1504 | 1432 | 1504 | 51,460 | +66.25(+4.61%) |
Aug 30, 2005 | 1406 | 1447 | 1406 | 1438 | 46,548 | +17.50(+1.23%) |
Aug 29, 2005 | 1400 | 1439 | 1398 | 1420 | 41,032 | +1.25(+0.09%) |
Aug 26, 2005 | 1429 | 1432 | 1398 | 1419 | 46,272 | -15.50(-1.08%) |
Aug 25, 2005 | 1463 | 1475 | 1430 | 1434 | 42,072 | -14.50(-1.00%) |
Aug 24, 2005 | 1441 | 1490 | 1430 | 1449 | 85,564 | +2.25(+0.16%) |
Aug 23, 2005 | 1462 | 1474 | 1427 | 1446 | 66,116 | -19.50(-1.33%) |
Aug 22, 2005 | 1481 | 1486 | 1450 | 1466 | 50,016 | -15.25(-1.03%) |
Aug 19, 2005 | 1494 | 1494 | 1472 | 1481 | 34,124 | +1.50(+0.10%) |
Aug 18, 2005 | 1484 | 1498 | 1465 | 1480 | 52,796 | -9.25(-0.62%) |
Aug 17, 2005 | 1496 | 1509 | 1465 | 1489 | 46,784 | -13.25(-0.88%) |
Aug 16, 2005 | 1525 | 1541 | 1496 | 1502 | 42,476 | -22.75(-1.49%) |
Aug 15, 2005 | 1542 | 1549 | 1517 | 1525 | 35,664 | -17.00(-1.10%) |
Aug 12, 2005 | 1515 | 1544 | 1512 | 1542 | 34,968 | +4.25(+0.28%) |
Aug 11, 2005 | 1524 | 1547 | 1512 | 1538 | 35,208 | +13.50(+0.89%) |
Aug 10, 2005 | 1570 | 1572 | 1510 | 1524 | 62,680 | -26.50(-1.71%) |
Aug 09, 2005 | 1555 | 1569 | 1522 | 1551 | 107,344 | +0.75(+0.05%) |
Aug 08, 2005 | 1630 | 1640 | 1539 | 1550 | 105,188 | -89.50(-5.46%) |
Aug 05, 2005 | 1714 | 1714 | 1611 | 1640 | 101,416 | -99.00(-5.69%) |
Aug 04, 2005 | 1735 | 1759 | 1711 | 1738 | 28,888 | +3.25(+0.19%) |
Aug 03, 2005 | 1782 | 1782 | 1730 | 1735 | 38,032 | -46.75(-2.62%) |
Aug 02, 2005 | 1776 | 1794 | 1763 | 1782 | 23,736 | +6.50(+0.37%) |
Aug 01, 2005 | 1767 | 1780 | 1734 | 1776 | 36,668 | +8.50(+0.48%) |
Jul 29, 2005 | 1809 | 1812 | 1762 | 1767 | 28,080 | -41.75(-2.31%) |
Jul 28, 2005 | 1779 | 1818 | 1771 | 1809 | 35,140 | +50.75(+2.89%) |
Jul 27, 2005 | 1749 | 1759 | 1704 | 1758 | 36,952 | +8.00(+0.46%) |
Jul 26, 2005 | 1743 | 1765 | 1713 | 1750 | 37,572 | +9.00(+0.52%) |
Jul 25, 2005 | 1802 | 1817 | 1738 | 1741 | 34,812 | -66.50(-3.68%) |
Jul 22, 2005 | 1779 | 1808 | 1778 | 1808 | 30,136 | +28.50(+1.60%) |
Jul 21, 2005 | 1822 | 1823 | 1754 | 1779 | 45,332 | -50.75(-2.77%) |
Jul 20, 2005 | 1811 | 1835 | 1790 | 1830 | 32,580 | +28.25(+1.57%) |
Jul 19, 2005 | 1772 | 1811 | 1754 | 1802 | 29,116 | +29.50(+1.66%) |
Jul 18, 2005 | 1775 | 1785 | 1754 | 1772 | 25,720 | -1.00(-0.06%) |
Jul 15, 2005 | 1740 | 1775 | 1735 | 1773 | 32,064 | +44.25(+2.56%) |
Jul 14, 2005 | 1770 | 1790 | 1718 | 1729 | 42,000 | -24.00(-1.37%) |
Jul 13, 2005 | 1758 | 1759 | 1740 | 1753 | 26,568 | -5.25(-0.30%) |
Jul 12, 2005 | 1750 | 1762 | 1739 | 1758 | 35,540 | -2.00(-0.11%) |
Jul 11, 2005 | 1719 | 1761 | 1706 | 1760 | 40,832 | +53.75(+3.15%) |
Jul 08, 2005 | 1688 | 1711 | 1676 | 1706 | 36,648 | +18.50(+1.10%) |
Jul 07, 2005 | 1612 | 1697 | 1602 | 1688 | 57,684 | +52.25(+3.19%) |
Jul 06, 2005 | 1647 | 1668 | 1633 | 1636 | 46,992 | -11.50(-0.70%) |
Jul 05, 2005 | 1600 | 1647 | 1590 | 1647 | 29,348 | +19.50(+1.20%) |