Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3242 | 3266 | 3239 | 3264 | 0 | +39.95(+1.24%) |
Oct 28, 2005 | 3224 | 3229 | 3202 | 3224 | 6,924,000 | -9.09(-0.28%) |
Oct 27, 2005 | 3252 | 3259 | 3227 | 3233 | 6,225,000 | -31.82(-0.97%) |
Oct 26, 2005 | 3268 | 3277 | 3264 | 3265 | 4,821,800 | +0.05(+0.00%) |
Oct 25, 2005 | 3277 | 3279 | 3262 | 3265 | 6,359,600 | -0.91(-0.03%) |
Oct 24, 2005 | 3240 | 3268 | 3239 | 3266 | 4,658,600 | +26.94(+0.83%) |
Oct 21, 2005 | 3239 | 3256 | 3233 | 3239 | 7,025,000 | -16.34(-0.50%) |
Oct 20, 2005 | 3272 | 3273 | 3249 | 3255 | 6,380,000 | +16.73(+0.52%) |
Oct 19, 2005 | 3282 | 3282 | 3239 | 3239 | 10,019,000 | -50.70(-1.54%) |
Oct 18, 2005 | 3303 | 3311 | 3288 | 3289 | 7,198,600 | -2.51(-0.08%) |
Oct 17, 2005 | 3314 | 3315 | 3292 | 3292 | 6,471,400 | -17.30(-0.52%) |
Oct 14, 2005 | 3297 | 3311 | 3290 | 3309 | 8,186,400 | +8.80(+0.27%) |
Oct 13, 2005 | 3328 | 3331 | 3293 | 3300 | 6,743,600 | -28.65(-0.86%) |
Oct 12, 2005 | 3331 | 3338 | 3321 | 3329 | 8,483,600 | -9.07(-0.27%) |
Oct 11, 2005 | 3336 | 3348 | 3336 | 3338 | 5,846,600 | +6.56(+0.20%) |
Oct 10, 2005 | 3330 | 3343 | 3329 | 3332 | 5,342,000 | +2.00(+0.06%) |
Oct 07, 2005 | 3331 | 3332 | 3319 | 3330 | 7,317,200 | -10.15(-0.30%) |
Oct 06, 2005 | 3344 | 3345 | 3331 | 3340 | 9,682,400 | -23.52(-0.70%) |
Oct 05, 2005 | 3363 | 3366 | 3351 | 3363 | 8,147,800 | -10.54(-0.31%) |
Oct 04, 2005 | 3353 | 3376 | 3344 | 3374 | 6,997,000 | +20.44(+0.61%) |
Oct 03, 2005 | 3333 | 3353 | 3333 | 3353 | 6,965,800 | +24.59(+0.74%) |
Sep 30, 2005 | 3338 | 3338 | 3325 | 3329 | 6,772,400 | +4.23(+0.13%) |
Sep 29, 2005 | 3340 | 3340 | 3320 | 3325 | 7,346,400 | -19.08(-0.57%) |
Sep 28, 2005 | 3326 | 3346 | 3325 | 3344 | 9,791,800 | +22.91(+0.69%) |
Sep 27, 2005 | 3320 | 3335 | 3312 | 3321 | 7,454,800 | -7.43(-0.22%) |
Sep 26, 2005 | 3304 | 3328 | 3302 | 3328 | 7,806,600 | +30.03(+0.91%) |
Sep 23, 2005 | 3289 | 3302 | 3286 | 3298 | 7,542,600 | +11.07(+0.34%) |
Sep 22, 2005 | 3284 | 3291 | 3272 | 3287 | 10,557,000 | +2.45(+0.07%) |
Sep 21, 2005 | 3288 | 3303 | 3285 | 3285 | 11,514,600 | -4.13(-0.13%) |
Sep 20, 2005 | 3293 | 3295 | 3280 | 3289 | 8,012,400 | +5.84(+0.18%) |
Sep 19, 2005 | 3271 | 3292 | 3265 | 3283 | 6,539,400 | +7.17(+0.22%) |
Sep 16, 2005 | 3260 | 3279 | 3260 | 3276 | 9,160,800 | +10.26(+0.31%) |
Sep 15, 2005 | 3263 | 3272 | 3261 | 3265 | 6,275,000 | -0.86(-0.03%) |
Sep 14, 2005 | 3251 | 3271 | 3248 | 3266 | 7,127,200 | +16.41(+0.50%) |
Sep 13, 2005 | 3258 | 3262 | 3244 | 3250 | 7,155,400 | -12.00(-0.37%) |
Sep 12, 2005 | 3258 | 3262 | 3255 | 3262 | 5,527,000 | +12.56(+0.39%) |
Sep 09, 2005 | 3246 | 3251 | 3241 | 3249 | 7,058,600 | +7.32(+0.23%) |
Sep 08, 2005 | 3256 | 3256 | 3239 | 3242 | 8,462,400 | -15.72(-0.48%) |
Sep 07, 2005 | 3257 | 3266 | 3254 | 3258 | 6,778,600 | +6.58(+0.20%) |
Sep 06, 2005 | 3239 | 3254 | 3239 | 3251 | 7,046,000 | +14.57(+0.45%) |
Sep 05, 2005 | 3225 | 3240 | 3225 | 3237 | 4,558,200 | +14.81(+0.46%) |
Sep 02, 2005 | 3228 | 3236 | 3213 | 3222 | 9,103,800 | -6.69(-0.21%) |
Sep 01, 2005 | 3235 | 3246 | 3227 | 3228 | 8,850,600 | +4.52(+0.14%) |
Aug 31, 2005 | 3211 | 3232 | 3210 | 3224 | 8,638,200 | +12.74(+0.40%) |
Aug 30, 2005 | 3215 | 3231 | 3208 | 3211 | 6,884,200 | +4.56(+0.14%) |
Aug 29, 2005 | 3199 | 3209 | 3192 | 3207 | 4,916,400 | +1.55(+0.05%) |
Aug 26, 2005 | 3218 | 3231 | 3205 | 3205 | 7,305,600 | -23.34(-0.72%) |
Aug 25, 2005 | 3235 | 3235 | 3219 | 3228 | 7,460,800 | -6.02(-0.19%) |
Aug 24, 2005 | 3244 | 3244 | 3229 | 3234 | 7,712,800 | -9.96(-0.31%) |
Aug 23, 2005 | 3265 | 3265 | 3244 | 3244 | 6,300,800 | -26.46(-0.81%) |
Aug 22, 2005 | 3271 | 3276 | 3269 | 3271 | 4,101,400 | -1.20(-0.04%) |
Aug 19, 2005 | 3257 | 3273 | 3252 | 3272 | 6,821,400 | +19.28(+0.59%) |
Aug 18, 2005 | 3281 | 3283 | 3253 | 3253 | 8,917,400 | -26.47(-0.81%) |
Aug 17, 2005 | 3288 | 3288 | 3265 | 3279 | 7,961,400 | -5.71(-0.17%) |
Aug 16, 2005 | 3293 | 3301 | 3275 | 3285 | 6,192,600 | +4.48(+0.14%) |
Aug 15, 2005 | 3286 | 3293 | 3279 | 3281 | 2,902,000 | -6.17(-0.19%) |
Aug 12, 2005 | 3305 | 3306 | 3284 | 3287 | 2,465,000 | -15.81(-0.48%) |
Aug 11, 2005 | 3298 | 3305 | 3289 | 3303 | 8,209,600 | -12.30(-0.37%) |
Aug 10, 2005 | 3298 | 3315 | 3298 | 3315 | 9,237,400 | +14.18(+0.43%) |
Aug 09, 2005 | 3250 | 3301 | 3249 | 3301 | 8,965,000 | +47.07(+1.45%) |
Aug 08, 2005 | 3252 | 3262 | 3246 | 3254 | 5,083,200 | +4.11(+0.13%) |
Aug 05, 2005 | 3251 | 3263 | 3246 | 3249 | 6,698,400 | -7.01(-0.22%) |
Aug 04, 2005 | 3268 | 3273 | 3255 | 3256 | 7,452,800 | -13.28(-0.41%) |
Aug 03, 2005 | 3253 | 3270 | 3252 | 3270 | 6,962,600 | +18.09(+0.56%) |
Aug 02, 2005 | 3236 | 3252 | 3236 | 3252 | 6,365,800 | +17.60(+0.54%) |