Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1079 | 1096 | 1078 | 1093 | 0 | +11.95(+1.11%) |
Oct 28, 2005 | 1098 | 1102 | 1067 | 1081 | 18,000 | -16.91(-1.54%) |
Oct 27, 2005 | 1094 | 1101 | 1087 | 1098 | 17,200 | +0.62(+0.06%) |
Oct 26, 2005 | 1119 | 1119 | 1095 | 1097 | 19,200 | -24.76(-2.21%) |
Oct 25, 2005 | 1140 | 1140 | 1121 | 1122 | 17,000 | -19.25(-1.69%) |
Oct 24, 2005 | 1141 | 1143 | 1134 | 1141 | 17,200 | -0.15(-0.01%) |
Oct 21, 2005 | 1136 | 1146 | 1132 | 1141 | 18,000 | +5.37(+0.47%) |
Oct 20, 2005 | 1133 | 1136 | 1119 | 1136 | 17,400 | +1.34(+0.12%) |
Oct 19, 2005 | 1141 | 1151 | 1132 | 1135 | 19,000 | -6.59(-0.58%) |
Oct 18, 2005 | 1131 | 1142 | 1130 | 1141 | 19,000 | +9.82(+0.87%) |
Oct 17, 2005 | 1138 | 1138 | 1122 | 1131 | 15,200 | -8.17(-0.72%) |
Oct 14, 2005 | 1152 | 1154 | 1136 | 1140 | 15,200 | -13.06(-1.13%) |
Oct 13, 2005 | 1162 | 1165 | 1152 | 1153 | 17,000 | -9.24(-0.80%) |
Oct 12, 2005 | 1157 | 1166 | 1152 | 1162 | 18,400 | +4.66(+0.40%) |
Oct 11, 2005 | 1138 | 1157 | 1134 | 1157 | 13,400 | +18.24(+1.60%) |
Oct 10, 2005 | 1154 | 1154 | 1137 | 1139 | 11,800 | -16.66(-1.44%) |
Oct 07, 2005 | 1157 | 1159 | 1151 | 1156 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 1157 | 1159 | 1151 | 1156 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 1157 | 1159 | 1151 | 1156 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 1157 | 1159 | 1151 | 1156 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 1157 | 1159 | 1151 | 1156 | 0 | +0.00(+0.00%) |
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%) |