Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2005 | 1077 | 1077 | 1054 | 1056 | 13,600 | -25.35(-2.35%) |
Jun 30, 2005 | 1103 | 1103 | 1078 | 1081 | 13,800 | -24.05(-2.18%) |
Jun 29, 2005 | 1112 | 1114 | 1104 | 1105 | 13,400 | -3.60(-0.32%) |
Jun 28, 2005 | 1121 | 1121 | 1105 | 1109 | 13,400 | -16.05(-1.43%) |
Jun 27, 2005 | 1108 | 1130 | 1108 | 1125 | 21,800 | +22.76(+2.07%) |
Jun 24, 2005 | 1092 | 1102 | 1088 | 1102 | 11,200 | +8.18(+0.75%) |
Jun 23, 2005 | 1101 | 1107 | 1092 | 1094 | 11,400 | -8.33(-0.76%) |
Jun 22, 2005 | 1099 | 1103 | 1091 | 1102 | 12,400 | +0.54(+0.05%) |
Jun 21, 2005 | 1116 | 1116 | 1099 | 1101 | 15,400 | -14.13(-1.27%) |
Jun 20, 2005 | 1088 | 1116 | 1073 | 1116 | 21,400 | +30.01(+2.76%) |
Jun 17, 2005 | 1090 | 1095 | 1079 | 1086 | 16,800 | -0.40(-0.04%) |
Jun 16, 2005 | 1072 | 1086 | 1064 | 1086 | 14,400 | +13.17(+1.23%) |
Jun 15, 2005 | 1090 | 1090 | 1070 | 1073 | 15,200 | -20.62(-1.89%) |
Jun 14, 2005 | 1108 | 1120 | 1092 | 1093 | 18,400 | -12.83(-1.16%) |
Jun 13, 2005 | 1106 | 1112 | 1086 | 1106 | 19,200 | -2.00(-0.18%) |
Jun 10, 2005 | 1131 | 1131 | 1102 | 1108 | 28,400 | -22.76(-2.01%) |
Jun 09, 2005 | 1119 | 1146 | 1104 | 1131 | 40,600 | +15.47(+1.39%) |
Jun 08, 2005 | 1044 | 1119 | 1040 | 1116 | 40,200 | +84.64(+8.21%) |
Jun 07, 2005 | 1037 | 1056 | 1030 | 1031 | 15,800 | -3.44(-0.33%) |
Jun 06, 2005 | 1010 | 1035 | 998.23 | 1034 | 11,000 | +20.74(+2.05%) |
Jun 03, 2005 | 1014 | 1020 | 1001 | 1014 | 10,000 | -2.42(-0.24%) |
Jun 02, 2005 | 1037 | 1037 | 1009 | 1016 | 11,400 | -23.13(-2.23%) |