Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6042 | 6078 | 5976 | 6033 | 0 | +1.35(+0.02%) |
Aug 30, 2005 | 6088 | 6088 | 6022 | 6032 | 0 | -17.32(-0.29%) |
Aug 29, 2005 | 6117 | 6131 | 6031 | 6049 | 0 | -87.11(-1.42%) |
Aug 26, 2005 | 6131 | 6149 | 6107 | 6137 | 0 | +26.89(+0.44%) |
Aug 25, 2005 | 6103 | 6154 | 6097 | 6110 | 0 | -17.58(-0.29%) |
Aug 24, 2005 | 6174 | 6175 | 6127 | 6127 | 0 | -67.94(-1.10%) |
Aug 23, 2005 | 6211 | 6234 | 6195 | 6195 | 0 | -11.47(-0.18%) |
Aug 22, 2005 | 6195 | 6208 | 6182 | 6207 | 0 | +47.71(+0.77%) |
Aug 19, 2005 | 6190 | 6190 | 6139 | 6159 | 0 | -46.15(-0.74%) |
Aug 18, 2005 | 6252 | 6260 | 6204 | 6205 | 0 | -36.83(-0.59%) |
Aug 17, 2005 | 6216 | 6256 | 6214 | 6242 | 0 | -0.48(-0.01%) |
Aug 16, 2005 | 6263 | 6266 | 6208 | 6242 | 0 | -2.73(-0.04%) |
Aug 15, 2005 | 6345 | 6345 | 6238 | 6245 | 0 | -105.77(-1.67%) |
Aug 12, 2005 | 6389 | 6399 | 6351 | 6351 | 0 | -2.81(-0.04%) |
Aug 11, 2005 | 6363 | 6380 | 6326 | 6354 | 0 | -3.13(-0.05%) |
Aug 10, 2005 | 6409 | 6430 | 6357 | 6357 | 0 | -23.16(-0.36%) |
Aug 09, 2005 | 6375 | 6397 | 6361 | 6380 | 0 | -0.03(-0.00%) |
Aug 08, 2005 | 6400 | 6408 | 6376 | 6380 | 0 | -65.98(-1.02%) |
Aug 05, 2005 | 6446 | 6446 | 6446 | 6446 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 6482 | 6482 | 6440 | 6446 | 0 | -9.56(-0.15%) |
Aug 03, 2005 | 6392 | 6456 | 6380 | 6456 | 0 | +112.03(+1.77%) |
Aug 02, 2005 | 6344 | 6360 | 6297 | 6344 | 0 | +35.61(+0.56%) |
Aug 01, 2005 | 6321 | 6328 | 6291 | 6308 | 0 | -4.05(-0.06%) |
Jul 29, 2005 | 6410 | 6421 | 6311 | 6312 | 0 | -63.66(-1.00%) |
Jul 28, 2005 | 6348 | 6376 | 6326 | 6376 | 0 | +48.39(+0.76%) |
Jul 27, 2005 | 6364 | 6376 | 6306 | 6327 | 0 | -38.91(-0.61%) |
Jul 26, 2005 | 6416 | 6440 | 6366 | 6366 | 0 | -54.29(-0.85%) |
Jul 25, 2005 | 6406 | 6434 | 6400 | 6420 | 0 | +39.72(+0.62%) |
Jul 22, 2005 | 6413 | 6415 | 6365 | 6381 | 0 | -13.30(-0.21%) |
Jul 21, 2005 | 6345 | 6479 | 6345 | 6394 | 0 | -29.78(-0.46%) |
Jul 20, 2005 | 6438 | 6481 | 6416 | 6424 | 0 | +7.47(+0.12%) |
Jul 19, 2005 | 6404 | 6433 | 6388 | 6416 | 0 | +5.75(+0.09%) |
Jul 18, 2005 | 6411 | 6411 | 6411 | 6411 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 6428 | 6454 | 6411 | 6411 | 0 | -7.76(-0.12%) |
Jul 14, 2005 | 6403 | 6427 | 6376 | 6418 | 0 | +41.26(+0.65%) |
Jul 13, 2005 | 6361 | 6407 | 6352 | 6377 | 0 | +18.28(+0.29%) |
Jul 12, 2005 | 6338 | 6366 | 6338 | 6359 | 0 | +59.95(+0.95%) |
Jul 11, 2005 | 6255 | 6306 | 6249 | 6299 | 0 | +97.46(+1.57%) |
Jul 08, 2005 | 6200 | 6231 | 6187 | 6201 | 0 | -11.20(-0.18%) |
Jul 07, 2005 | 6219 | 6222 | 6181 | 6213 | 0 | -9.45(-0.15%) |
Jul 06, 2005 | 6249 | 6257 | 6221 | 6222 | 0 | -9.99(-0.16%) |
Jul 05, 2005 | 6270 | 6279 | 6232 | 6232 | 0 | -39.16(-0.62%) |
Jul 04, 2005 | 6270 | 6289 | 6258 | 6271 | 0 | -0.94(-0.01%) |
Jul 01, 2005 | 6240 | 6275 | 6195 | 6272 | 0 | +30.20(+0.48%) |
Jun 30, 2005 | 6279 | 6281 | 6241 | 6242 | 0 | +10.29(+0.17%) |
Jun 29, 2005 | 6370 | 6376 | 6232 | 6232 | 0 | -85.19(-1.35%) |
Jun 28, 2005 | 6304 | 6323 | 6294 | 6317 | 0 | +13.85(+0.22%) |
Jun 27, 2005 | 6308 | 6342 | 6279 | 6303 | 0 | -37.70(-0.59%) |
Jun 24, 2005 | 6351 | 6364 | 6324 | 6341 | 0 | -33.17(-0.52%) |
Jun 23, 2005 | 6383 | 6402 | 6369 | 6374 | 0 | +16.03(+0.25%) |
Jun 22, 2005 | 6292 | 6381 | 6292 | 6358 | 0 | +79.37(+1.26%) |
Jun 21, 2005 | 6304 | 6305 | 6266 | 6278 | 0 | -18.43(-0.29%) |
Jun 20, 2005 | 6312 | 6315 | 6273 | 6297 | 0 | +3.33(+0.05%) |
Jun 17, 2005 | 6304 | 6357 | 6293 | 6294 | 0 | +11.15(+0.18%) |
Jun 16, 2005 | 6298 | 6298 | 6249 | 6282 | 0 | +30.31(+0.48%) |
Jun 15, 2005 | 6220 | 6252 | 6216 | 6252 | 0 | +46.34(+0.75%) |
Jun 14, 2005 | 6245 | 6266 | 6206 | 6206 | 0 | -25.29(-0.41%) |
Jun 13, 2005 | 6195 | 6236 | 6168 | 6231 | 0 | +38.70(+0.62%) |
Jun 10, 2005 | 6188 | 6198 | 6158 | 6192 | 0 | +46.43(+0.76%) |
Jun 09, 2005 | 6172 | 6189 | 6144 | 6146 | 0 | -15.74(-0.26%) |
Jun 08, 2005 | 6121 | 6170 | 6121 | 6162 | 0 | +55.87(+0.92%) |
Jun 07, 2005 | 6144 | 6147 | 6097 | 6106 | 0 | -31.78(-0.52%) |
Jun 06, 2005 | 6109 | 6141 | 6086 | 6138 | 0 | +29.62(+0.48%) |
Jun 03, 2005 | 6063 | 6113 | 6051 | 6108 | 0 | +68.47(+1.13%) |
Jun 02, 2005 | 6009 | 6065 | 6009 | 6039 | 0 | +67.86(+1.14%) |