Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27626 | 28072 | 27626 | 28045 | 0 | +441.00(+1.60%) |
Aug 30, 2005 | 27385 | 27619 | 27339 | 27604 | 0 | +219.00(+0.80%) |
Aug 29, 2005 | 27113 | 27432 | 26981 | 27385 | 0 | +290.00(+1.07%) |
Aug 26, 2005 | 27397 | 27422 | 27008 | 27095 | 0 | -307.00(-1.12%) |
Aug 25, 2005 | 26712 | 27403 | 26712 | 27402 | 0 | +690.00(+2.58%) |
Aug 24, 2005 | 26769 | 26862 | 26479 | 26712 | 0 | -57.00(-0.21%) |
Aug 23, 2005 | 27261 | 27264 | 26648 | 26769 | 0 | -492.00(-1.80%) |
Aug 22, 2005 | 26647 | 27287 | 26647 | 27261 | 0 | +617.00(+2.32%) |
Aug 19, 2005 | 26909 | 27183 | 26129 | 26644 | 0 | -256.00(-0.95%) |
Aug 18, 2005 | 27395 | 27419 | 26806 | 26900 | 0 | -516.00(-1.88%) |
Aug 17, 2005 | 27084 | 27519 | 27057 | 27416 | 0 | +336.00(+1.24%) |
Aug 16, 2005 | 27376 | 27696 | 26967 | 27080 | 0 | -295.00(-1.08%) |
Aug 15, 2005 | 26960 | 27413 | 26944 | 27375 | 0 | +424.00(+1.57%) |
Aug 12, 2005 | 26629 | 26951 | 25734 | 26951 | 0 | +318.00(+1.19%) |
Aug 11, 2005 | 27099 | 27512 | 26494 | 26633 | 0 | -484.00(-1.78%) |
Aug 10, 2005 | 27291 | 27606 | 26935 | 27117 | 0 | -174.00(-0.64%) |
Aug 09, 2005 | 26711 | 27291 | 26711 | 27291 | 0 | +580.00(+2.17%) |
Aug 08, 2005 | 26521 | 26985 | 26521 | 26711 | 0 | +193.00(+0.73%) |
Aug 05, 2005 | 26469 | 26881 | 26350 | 26518 | 0 | +48.00(+0.18%) |
Aug 04, 2005 | 26714 | 26960 | 26440 | 26470 | 0 | -244.00(-0.91%) |
Aug 03, 2005 | 26789 | 27317 | 26638 | 26714 | 0 | -75.00(-0.28%) |
Aug 02, 2005 | 26325 | 26824 | 26325 | 26789 | 0 | +491.00(+1.87%) |
Aug 01, 2005 | 26042 | 26452 | 25911 | 26298 | 0 | +256.00(+0.98%) |
Jul 29, 2005 | 26065 | 26306 | 25946 | 26042 | 0 | -26.00(-0.10%) |
Jul 28, 2005 | 25340 | 26125 | 25340 | 26068 | 0 | +730.00(+2.88%) |
Jul 27, 2005 | 24882 | 25362 | 24774 | 25338 | 0 | +470.00(+1.89%) |
Jul 26, 2005 | 24506 | 24899 | 24328 | 24868 | 0 | +337.00(+1.37%) |
Jul 25, 2005 | 25388 | 25388 | 24410 | 24531 | 0 | -860.00(-3.39%) |
Jul 22, 2005 | 25834 | 25848 | 25244 | 25391 | 0 | -451.00(-1.75%) |
Jul 21, 2005 | 25706 | 25964 | 25505 | 25842 | 0 | +137.00(+0.53%) |
Jul 20, 2005 | 25268 | 25795 | 24970 | 25705 | 0 | +434.00(+1.72%) |
Jul 19, 2005 | 25312 | 25312 | 24960 | 25271 | 0 | -50.00(-0.20%) |
Jul 18, 2005 | 25222 | 25412 | 24916 | 25321 | 0 | +99.00(+0.39%) |
Jul 15, 2005 | 25916 | 25916 | 25222 | 25222 | 0 | -698.00(-2.69%) |
Jul 14, 2005 | 25859 | 26142 | 25725 | 25920 | 0 | +64.00(+0.25%) |
Jul 13, 2005 | 25557 | 26043 | 25557 | 25856 | 0 | +320.00(+1.25%) |
Jul 12, 2005 | 25027 | 25576 | 24932 | 25536 | 0 | +520.00(+2.08%) |
Jul 11, 2005 | 24425 | 25032 | 24425 | 25016 | 0 | +593.00(+2.43%) |
Jul 08, 2005 | 24452 | 24657 | 24287 | 24423 | 0 | -27.00(-0.11%) |
Jul 07, 2005 | 24513 | 24603 | 24192 | 24450 | 0 | -67.00(-0.27%) |
Jul 06, 2005 | 24677 | 24677 | 24267 | 24517 | 0 | -158.00(-0.64%) |
Jul 05, 2005 | 25042 | 25059 | 24526 | 24675 | 0 | -370.00(-1.48%) |
Jul 04, 2005 | 25314 | 25314 | 24899 | 25045 | 0 | -266.00(-1.05%) |
Jul 01, 2005 | 25051 | 25409 | 25047 | 25311 | 0 | +260.00(+1.04%) |
Jun 30, 2005 | 25132 | 25279 | 25051 | 25051 | 0 | -75.00(-0.30%) |
Jun 29, 2005 | 25267 | 25451 | 25031 | 25126 | 0 | -135.00(-0.53%) |
Jun 28, 2005 | 25226 | 25454 | 25098 | 25261 | 0 | +35.00(+0.14%) |
Jun 27, 2005 | 24917 | 25306 | 24640 | 25226 | 0 | +309.00(+1.24%) |
Jun 24, 2005 | 24811 | 25011 | 24725 | 24917 | 0 | +101.00(+0.41%) |
Jun 23, 2005 | 25678 | 25704 | 24816 | 24816 | 0 | -862.00(-3.36%) |
Jun 22, 2005 | 25730 | 25755 | 25324 | 25678 | 0 | -44.00(-0.17%) |
Jun 21, 2005 | 26046 | 26130 | 25578 | 25722 | 0 | -324.00(-1.24%) |
Jun 20, 2005 | 26093 | 26142 | 25764 | 26046 | 0 | -47.00(-0.18%) |
Jun 17, 2005 | 25752 | 26267 | 25752 | 26093 | 0 | +342.00(+1.33%) |
Jun 16, 2005 | 25479 | 25895 | 25479 | 25751 | 0 | +270.00(+1.06%) |
Jun 15, 2005 | 25744 | 25744 | 24916 | 25481 | 0 | -263.00(-1.02%) |
Jun 14, 2005 | 24898 | 25789 | 24330 | 25744 | 0 | +842.00(+3.38%) |
Jun 13, 2005 | 24955 | 25309 | 24846 | 24902 | 0 | -49.00(-0.20%) |
Jun 10, 2005 | 24484 | 25049 | 24484 | 24951 | 0 | +467.00(+1.91%) |
Jun 09, 2005 | 24702 | 24702 | 24224 | 24484 | 0 | -218.00(-0.88%) |
Jun 08, 2005 | 25026 | 25423 | 24645 | 24702 | 0 | -324.00(-1.29%) |
Jun 07, 2005 | 25556 | 25556 | 24933 | 25026 | 0 | -530.00(-2.07%) |
Jun 06, 2005 | 26363 | 26363 | 25217 | 25556 | 0 | -810.00(-3.07%) |
Jun 03, 2005 | 26642 | 26692 | 26145 | 26366 | 0 | -274.00(-1.03%) |
Jun 02, 2005 | 25950 | 26755 | 25930 | 26640 | 0 | +691.00(+2.66%) |