Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2314 | 2315 | 2302 | 2305 | 0 | +5.85(+0.25%) |
Sep 29, 2005 | 2292 | 2306 | 2289 | 2299 | 0 | -2.55(-0.11%) |
Sep 28, 2005 | 2306 | 2308 | 2299 | 2302 | 0 | -4.66(-0.20%) |
Sep 27, 2005 | 2318 | 2318 | 2303 | 2306 | 0 | -11.08(-0.48%) |
Sep 26, 2005 | 2299 | 2318 | 2296 | 2318 | 0 | +24.54(+1.07%) |
Sep 23, 2005 | 2293 | 2296 | 2284 | 2293 | 0 | +2.36(+0.10%) |
Sep 22, 2005 | 2291 | 2297 | 2285 | 2291 | 0 | -7.97(-0.35%) |
Sep 21, 2005 | 2299 | 2311 | 2296 | 2299 | 0 | -8.77(-0.38%) |
Sep 20, 2005 | 2296 | 2313 | 2292 | 2307 | 0 | +8.92(+0.39%) |
Sep 19, 2005 | 2304 | 2308 | 2297 | 2298 | 0 | -7.88(-0.34%) |
Sep 16, 2005 | 2323 | 2323 | 2306 | 2306 | 0 | -11.29(-0.49%) |
Sep 15, 2005 | 2315 | 2319 | 2312 | 2318 | 0 | +4.32(+0.19%) |
Sep 14, 2005 | 2311 | 2320 | 2309 | 2313 | 0 | +3.00(+0.13%) |
Sep 13, 2005 | 2318 | 2320 | 2309 | 2310 | 0 | -14.76(-0.63%) |
Sep 12, 2005 | 2315 | 2325 | 2305 | 2325 | 0 | +23.83(+1.04%) |
Sep 09, 2005 | 2299 | 2302 | 2292 | 2301 | 0 | +3.38(+0.15%) |
Sep 08, 2005 | 2298 | 2298 | 2289 | 2298 | 0 | +1.00(+0.04%) |
Sep 07, 2005 | 2305 | 2309 | 2295 | 2297 | 0 | +7.53(+0.33%) |
Sep 06, 2005 | 2297 | 2303 | 2283 | 2289 | 0 | -4.60(-0.20%) |
Sep 05, 2005 | 2298 | 2300 | 2287 | 2294 | 0 | -6.92(-0.30%) |
Sep 02, 2005 | 2297 | 2309 | 2291 | 2301 | 0 | +5.35(+0.23%) |
Sep 01, 2005 | 2290 | 2296 | 2281 | 2296 | 0 | +20.11(+0.88%) |
Aug 31, 2005 | 2270 | 2280 | 2266 | 2275 | 0 | +6.94(+0.31%) |
Aug 30, 2005 | 2274 | 2284 | 2259 | 2268 | 0 | -3.51(-0.15%) |
Aug 29, 2005 | 2284 | 2284 | 2261 | 2272 | 0 | -14.55(-0.64%) |
Aug 26, 2005 | 2287 | 2291 | 2280 | 2287 | 0 | +2.15(+0.09%) |
Aug 25, 2005 | 2274 | 2288 | 2271 | 2284 | 0 | +6.05(+0.27%) |
Aug 24, 2005 | 2288 | 2290 | 2278 | 2278 | 0 | -11.31(-0.49%) |
Aug 23, 2005 | 2302 | 2306 | 2287 | 2290 | 0 | -11.29(-0.49%) |
Aug 22, 2005 | 2293 | 2304 | 2289 | 2301 | 0 | +14.59(+0.64%) |
Aug 19, 2005 | 2294 | 2295 | 2280 | 2286 | 0 | +3.66(+0.16%) |
Aug 18, 2005 | 2299 | 2308 | 2276 | 2283 | 0 | +2.47(+0.11%) |
Aug 17, 2005 | 2297 | 2297 | 2276 | 2280 | 0 | -25.07(-1.09%) |
Aug 16, 2005 | 2291 | 2306 | 2291 | 2305 | 0 | +25.54(+1.12%) |
Aug 15, 2005 | 2306 | 2307 | 2270 | 2280 | 0 | -23.44(-1.02%) |
Aug 12, 2005 | 2312 | 2320 | 2299 | 2303 | 0 | -2.77(-0.12%) |
Aug 11, 2005 | 2335 | 2335 | 2304 | 2306 | 0 | -32.52(-1.39%) |
Aug 10, 2005 | 2350 | 2356 | 2335 | 2338 | 0 | -9.72(-0.41%) |
Aug 09, 2005 | 2334 | 2353 | 2334 | 2348 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 2334 | 2353 | 2334 | 2348 | 0 | +9.34(+0.40%) |
Aug 05, 2005 | 2354 | 2359 | 2330 | 2339 | 0 | -23.52(-1.00%) |
Aug 04, 2005 | 2369 | 2378 | 2360 | 2362 | 0 | -2.80(-0.12%) |
Aug 03, 2005 | 2388 | 2400 | 2365 | 2365 | 0 | -11.94(-0.50%) |
Aug 02, 2005 | 2369 | 2384 | 2366 | 2377 | 0 | +11.41(+0.48%) |
Aug 01, 2005 | 2354 | 2370 | 2348 | 2366 | 0 | +13.16(+0.56%) |
Jul 29, 2005 | 2350 | 2363 | 2338 | 2353 | 0 | +6.37(+0.27%) |
Jul 28, 2005 | 2346 | 2352 | 2338 | 2346 | 0 | +12.57(+0.54%) |
Jul 27, 2005 | 2325 | 2339 | 2325 | 2334 | 0 | +11.85(+0.51%) |
Jul 26, 2005 | 2318 | 2331 | 2317 | 2322 | 0 | +12.16(+0.53%) |
Jul 25, 2005 | 2317 | 2323 | 2310 | 2310 | 0 | -9.73(-0.42%) |
Jul 22, 2005 | 2315 | 2324 | 2311 | 2319 | 0 | +8.20(+0.35%) |
Jul 21, 2005 | 2316 | 2330 | 2309 | 2311 | 0 | +1.88(+0.08%) |
Jul 20, 2005 | 2307 | 2344 | 2295 | 2309 | 0 | +16.34(+0.71%) |
Jul 19, 2005 | 2246 | 2293 | 2244 | 2293 | 0 | +44.78(+1.99%) |
Jul 18, 2005 | 2250 | 2253 | 2240 | 2248 | 0 | -2.15(-0.10%) |
Jul 15, 2005 | 2254 | 2256 | 2243 | 2250 | 0 | +0.13(+0.01%) |
Jul 14, 2005 | 2249 | 2254 | 2243 | 2250 | 0 | +11.15(+0.50%) |
Jul 13, 2005 | 2234 | 2244 | 2234 | 2239 | 0 | +3.42(+0.15%) |
Jul 12, 2005 | 2244 | 2247 | 2229 | 2236 | 0 | -5.60(-0.25%) |
Jul 11, 2005 | 2229 | 2241 | 2224 | 2241 | 0 | +25.20(+1.14%) |
Jul 08, 2005 | 2214 | 2224 | 2213 | 2216 | 0 | +3.65(+0.16%) |
Jul 07, 2005 | 2230 | 2234 | 2212 | 2212 | 0 | -21.79(-0.98%) |
Jul 06, 2005 | 2227 | 2235 | 2226 | 2234 | 0 | +11.52(+0.52%) |
Jul 05, 2005 | 2225 | 2230 | 2221 | 2223 | 0 | +1.45(+0.07%) |
Jul 04, 2005 | 2217 | 2226 | 2215 | 2221 | 0 | +11.21(+0.51%) |