Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2086 | 2090 | 2084 | 2086 | 0 | +0.17(+0.01%) |
Aug 30, 2005 | 2108 | 2116 | 2076 | 2086 | 0 | -21.45(-1.02%) |
Aug 29, 2005 | 2125 | 2125 | 2105 | 2108 | 0 | -17.34(-0.82%) |
Aug 26, 2005 | 2127 | 2133 | 2122 | 2125 | 0 | -2.56(-0.12%) |
Aug 25, 2005 | 2132 | 2134 | 2121 | 2127 | 0 | -4.83(-0.23%) |
Aug 24, 2005 | 2123 | 2139 | 2119 | 2132 | 0 | +9.08(+0.43%) |
Aug 23, 2005 | 2084 | 2124 | 2082 | 2123 | 0 | +39.21(+1.88%) |
Aug 22, 2005 | 2089 | 2090 | 2079 | 2084 | 0 | -5.11(-0.24%) |
Aug 19, 2005 | 2105 | 2105 | 2083 | 2089 | 0 | -16.13(-0.77%) |
Aug 18, 2005 | 2112 | 2117 | 2104 | 2105 | 0 | -6.49(-0.31%) |
Aug 17, 2005 | 2106 | 2116 | 2106 | 2112 | 0 | +5.37(+0.25%) |
Aug 16, 2005 | 2107 | 2108 | 2083 | 2106 | 0 | -0.94(-0.04%) |
Aug 15, 2005 | 2134 | 2135 | 2093 | 2107 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 2134 | 2135 | 2093 | 2107 | 0 | -25.10(-1.18%) |
Aug 11, 2005 | 2142 | 2143 | 2121 | 2132 | 0 | -9.06(-0.42%) |
Aug 10, 2005 | 2166 | 2173 | 2135 | 2141 | 0 | -24.63(-1.14%) |
Aug 09, 2005 | 2165 | 2181 | 2162 | 2166 | 0 | +1.51(+0.07%) |
Aug 08, 2005 | 2152 | 2169 | 2152 | 2165 | 0 | +12.36(+0.57%) |
Aug 05, 2005 | 2188 | 2194 | 2148 | 2152 | 0 | -35.53(-1.62%) |
Aug 04, 2005 | 2202 | 2204 | 2175 | 2188 | 0 | -10.46(-0.48%) |
Aug 03, 2005 | 2216 | 2220 | 2191 | 2198 | 0 | -15.89(-0.72%) |
Aug 02, 2005 | 2193 | 2217 | 2193 | 2214 | 0 | +20.01(+0.91%) |
Aug 01, 2005 | 2176 | 2195 | 2176 | 2194 | 0 | +19.00(+0.87%) |
Jul 29, 2005 | 2178 | 2183 | 2173 | 2175 | 0 | -2.46(-0.11%) |
Jul 28, 2005 | 2156 | 2178 | 2149 | 2178 | 0 | +21.76(+1.01%) |
Jul 27, 2005 | 2153 | 2163 | 2152 | 2156 | 0 | +2.97(+0.14%) |
Jul 26, 2005 | 2157 | 2160 | 2148 | 2153 | 0 | -5.98(-0.28%) |
Jul 25, 2005 | 2152 | 2169 | 2152 | 2159 | 0 | +6.91(+0.32%) |
Jul 22, 2005 | 2137 | 2156 | 2135 | 2152 | 0 | +15.50(+0.73%) |
Jul 21, 2005 | 2127 | 2139 | 2121 | 2136 | 0 | +9.10(+0.43%) |
Jul 20, 2005 | 2133 | 2141 | 2127 | 2127 | 0 | -5.48(-0.26%) |
Jul 19, 2005 | 2103 | 2134 | 2103 | 2133 | 0 | +29.72(+1.41%) |
Jul 18, 2005 | 2094 | 2103 | 2093 | 2103 | 0 | +11.59(+0.55%) |
Jul 15, 2005 | 2095 | 2098 | 2088 | 2091 | 0 | -3.96(-0.19%) |
Jul 14, 2005 | 2084 | 2096 | 2084 | 2095 | 0 | +11.32(+0.54%) |
Jul 13, 2005 | 2068 | 2086 | 2068 | 2084 | 0 | +16.69(+0.81%) |
Jul 12, 2005 | 2062 | 2068 | 2062 | 2067 | 0 | +4.87(+0.24%) |
Jul 11, 2005 | 2061 | 2066 | 2056 | 2063 | 0 | +1.18(+0.06%) |
Jul 08, 2005 | 2058 | 2073 | 2058 | 2061 | 0 | +2.99(+0.15%) |
Jul 07, 2005 | 2064 | 2064 | 2046 | 2058 | 0 | -5.27(-0.26%) |
Jul 06, 2005 | 2063 | 2065 | 2059 | 2064 | 0 | +0.72(+0.03%) |
Jul 05, 2005 | 2061 | 2064 | 2057 | 2063 | 0 | +1.69(+0.08%) |
Jul 04, 2005 | 2063 | 2065 | 2052 | 2061 | 0 | -1.70(-0.08%) |
Jul 01, 2005 | 2057 | 2063 | 2056 | 2063 | 0 | +6.06(+0.29%) |
Jun 30, 2005 | 2056 | 2063 | 2040 | 2057 | 0 | +0.93(+0.05%) |
Jun 29, 2005 | 2071 | 2082 | 2055 | 2056 | 0 | -15.39(-0.74%) |
Jun 28, 2005 | 2064 | 2072 | 2062 | 2071 | 0 | +7.79(+0.38%) |
Jun 27, 2005 | 2064 | 2064 | 2064 | 2064 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 2069 | 2071 | 2058 | 2064 | 0 | -5.13(-0.25%) |
Jun 23, 2005 | 2089 | 2095 | 2068 | 2069 | 0 | -20.29(-0.97%) |
Jun 22, 2005 | 2076 | 2093 | 2076 | 2089 | 0 | +13.67(+0.66%) |
Jun 21, 2005 | 2054 | 2076 | 2051 | 2075 | 0 | +21.32(+1.04%) |
Jun 20, 2005 | 2066 | 2068 | 2053 | 2054 | 0 | -11.60(-0.56%) |
Jun 17, 2005 | 2058 | 2067 | 2056 | 2066 | 0 | +7.06(+0.34%) |
Jun 16, 2005 | 2044 | 2067 | 2044 | 2058 | 0 | +17.48(+0.86%) |
Jun 15, 2005 | 2025 | 2042 | 2019 | 2041 | 0 | +16.02(+0.79%) |
Jun 14, 2005 | 2014 | 2027 | 2014 | 2025 | 0 | +10.86(+0.54%) |
Jun 13, 2005 | 2017 | 2026 | 2003 | 2014 | 0 | -3.37(-0.17%) |
Jun 10, 2005 | 2005 | 2019 | 2005 | 2017 | 0 | +12.01(+0.60%) |
Jun 09, 2005 | 2010 | 2011 | 2004 | 2005 | 0 | -4.84(-0.24%) |
Jun 08, 2005 | 2006 | 2013 | 2006 | 2010 | 0 | +3.84(+0.19%) |
Jun 07, 2005 | 2011 | 2018 | 2006 | 2006 | 0 | -4.71(-0.23%) |
Jun 06, 2005 | 2026 | 2026 | 2011 | 2011 | 0 | -1.72(-0.09%) |
Jun 03, 2005 | 2006 | 2015 | 2001 | 2013 | 0 | +6.93(+0.35%) |
Jun 02, 2005 | 1985 | 2007 | 1981 | 2006 | 0 | +20.65(+1.04%) |