Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 1157 | 1159 | 1151 | 1156 | 14,400 | +0.13(+0.01%) |
Sep 29, 2005 | 1134 | 1156 | 1134 | 1155 | 18,600 | +23.71(+2.09%) |
Sep 28, 2005 | 1131 | 1142 | 1129 | 1132 | 14,800 | -1.47(-0.13%) |
Sep 27, 2005 | 1155 | 1158 | 1133 | 1133 | 18,000 | -21.80(-1.89%) |
Sep 26, 2005 | 1151 | 1156 | 1147 | 1155 | 14,600 | +3.06(+0.27%) |
Sep 23, 2005 | 1157 | 1165 | 1150 | 1152 | 18,800 | -7.98(-0.69%) |
Sep 22, 2005 | 1186 | 1186 | 1147 | 1160 | 28,600 | -28.03(-2.36%) |
Sep 21, 2005 | 1211 | 1211 | 1187 | 1188 | 31,800 | -24.63(-2.03%) |
Sep 20, 2005 | 1222 | 1224 | 1205 | 1213 | 32,400 | -8.01(-0.66%) |
Sep 19, 2005 | 1213 | 1221 | 1210 | 1221 | 24,600 | +7.68(+0.63%) |
Sep 16, 2005 | 1217 | 1218 | 1209 | 1213 | 22,400 | -4.33(-0.36%) |
Sep 15, 2005 | 1218 | 1219 | 1211 | 1217 | 27,200 | +0.02(+0.00%) |
Sep 14, 2005 | 1209 | 1217 | 1205 | 1217 | 32,200 | +10.10(+0.84%) |
Sep 13, 2005 | 1188 | 1207 | 1186 | 1207 | 26,000 | +18.95(+1.59%) |
Sep 12, 2005 | 1190 | 1192 | 1181 | 1188 | 17,000 | -1.41(-0.12%) |
Sep 09, 2005 | 1194 | 1204 | 1184 | 1190 | 22,200 | -4.79(-0.40%) |
Sep 08, 2005 | 1196 | 1201 | 1185 | 1194 | 30,600 | +0.10(+0.01%) |
Sep 07, 2005 | 1171 | 1195 | 1169 | 1194 | 28,600 | +20.99(+1.79%) |
Sep 06, 2005 | 1197 | 1202 | 1172 | 1173 | 33,600 | -22.90(-1.91%) |
Sep 05, 2005 | 1189 | 1197 | 1184 | 1196 | 26,800 | +7.37(+0.62%) |
Sep 02, 2005 | 1187 | 1189 | 1179 | 1189 | 29,000 | +3.92(+0.33%) |
Sep 01, 2005 | 1164 | 1186 | 1160 | 1185 | 33,800 | +22.13(+1.90%) |
Aug 31, 2005 | 1146 | 1164 | 1140 | 1163 | 21,600 | +16.41(+1.43%) |
Aug 30, 2005 | 1152 | 1154 | 1145 | 1146 | 18,600 | -8.04(-0.70%) |
Aug 29, 2005 | 1172 | 1172 | 1148 | 1154 | 24,400 | -17.43(-1.49%) |
Aug 26, 2005 | 1173 | 1175 | 1164 | 1172 | 24,200 | -0.61(-0.05%) |
Aug 25, 2005 | 1168 | 1173 | 1157 | 1172 | 24,200 | +5.33(+0.46%) |
Aug 24, 2005 | 1151 | 1171 | 1151 | 1167 | 22,600 | +17.18(+1.49%) |
Aug 23, 2005 | 1159 | 1160 | 1139 | 1150 | 21,800 | -8.64(-0.75%) |
Aug 22, 2005 | 1149 | 1162 | 1143 | 1159 | 24,000 | +8.42(+0.73%) |
Aug 19, 2005 | 1144 | 1157 | 1133 | 1150 | 31,600 | +2.14(+0.19%) |
Aug 18, 2005 | 1194 | 1202 | 1147 | 1148 | 49,200 | -44.79(-3.75%) |
Aug 17, 2005 | 1175 | 1194 | 1160 | 1193 | 32,400 | +15.55(+1.32%) |
Aug 16, 2005 | 1188 | 1193 | 1170 | 1177 | 33,200 | -9.73(-0.82%) |
Aug 15, 2005 | 1167 | 1188 | 1164 | 1187 | 30,400 | +19.09(+1.63%) |
Aug 12, 2005 | 1185 | 1192 | 1162 | 1168 | 40,400 | -15.66(-1.32%) |
Aug 11, 2005 | 1165 | 1184 | 1164 | 1184 | 37,000 | +18.55(+1.59%) |
Aug 10, 2005 | 1153 | 1165 | 1145 | 1165 | 31,400 | +12.50(+1.08%) |
Aug 09, 2005 | 1139 | 1153 | 1131 | 1153 | 27,200 | +13.65(+1.20%) |
Aug 08, 2005 | 1132 | 1147 | 1132 | 1139 | 30,200 | +10.14(+0.90%) |
Aug 05, 2005 | 1103 | 1129 | 1103 | 1129 | 27,000 | +26.15(+2.37%) |
Aug 04, 2005 | 1105 | 1108 | 1099 | 1103 | 19,400 | -5.11(-0.46%) |
Aug 03, 2005 | 1106 | 1121 | 1104 | 1108 | 31,400 | +3.66(+0.33%) |
Aug 02, 2005 | 1090 | 1104 | 1085 | 1104 | 19,000 | +15.09(+1.39%) |
Aug 01, 2005 | 1083 | 1094 | 1081 | 1089 | 14,800 | +5.92(+0.55%) |
Jul 29, 2005 | 1085 | 1088 | 1077 | 1083 | 17,600 | -3.52(-0.32%) |
Jul 28, 2005 | 1090 | 1098 | 1083 | 1087 | 24,600 | -3.36(-0.31%) |
Jul 27, 2005 | 1073 | 1090 | 1068 | 1090 | 23,800 | +17.10(+1.59%) |
Jul 26, 2005 | 1047 | 1078 | 1047 | 1073 | 25,600 | +27.41(+2.62%) |
Jul 25, 2005 | 1045 | 1049 | 1041 | 1045 | 14,200 | -0.92(-0.09%) |
Jul 22, 2005 | 1026 | 1055 | 1024 | 1046 | 25,400 | +25.69(+2.52%) |
Jul 21, 2005 | 1021 | 1022 | 1010 | 1021 | 11,200 | -0.42(-0.04%) |
Jul 20, 2005 | 1014 | 1025 | 1009 | 1021 | 10,600 | +6.70(+0.66%) |
Jul 19, 2005 | 1011 | 1021 | 1005 | 1014 | 9,800 | +2.25(+0.22%) |
Jul 18, 2005 | 1023 | 1023 | 1009 | 1012 | 11,000 | -14.01(-1.37%) |
Jul 15, 2005 | 1040 | 1046 | 1022 | 1026 | 12,800 | -14.31(-1.38%) |
Jul 14, 2005 | 1036 | 1050 | 1033 | 1040 | 12,600 | +3.03(+0.29%) |
Jul 13, 2005 | 1045 | 1046 | 1034 | 1037 | 12,800 | -8.77(-0.84%) |
Jul 12, 2005 | 1008 | 1049 | 1004 | 1046 | 18,400 | +34.66(+3.43%) |
Jul 11, 2005 | 1027 | 1043 | 1009 | 1012 | 11,400 | -6.48(-0.64%) |
Jul 08, 2005 | 1036 | 1036 | 1015 | 1018 | 10,400 | -20.62(-1.99%) |
Jul 07, 2005 | 1033 | 1044 | 1030 | 1039 | 8,600 | +5.05(+0.49%) |
Jul 06, 2005 | 1041 | 1045 | 1028 | 1034 | 9,200 | -5.49(-0.53%) |
Jul 05, 2005 | 1044 | 1048 | 1033 | 1039 | 10,400 | -8.24(-0.79%) |
Jul 04, 2005 | 1050 | 1050 | 1030 | 1047 | 12,200 | -8.31(-0.79%) |