Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10440 | 10440 | 10440 | 10440 | 320,080,000 | +37.30(+0.36%) |
Oct 28, 2005 | 10403 | 10403 | 10403 | 10403 | 283,060,000 | +172.80(+1.69%) |
Oct 27, 2005 | 10230 | 10230 | 10230 | 10230 | 236,490,000 | -115.00(-1.11%) |
Oct 26, 2005 | 10345 | 10345 | 10345 | 10345 | 266,810,000 | -32.90(-0.32%) |
Oct 25, 2005 | 10378 | 10378 | 10378 | 10378 | 246,960,000 | -7.10(-0.07%) |
Oct 24, 2005 | 10385 | 10385 | 10385 | 10385 | 263,690,000 | +169.80(+1.66%) |
Oct 21, 2005 | 10215 | 10215 | 10215 | 10215 | 357,929,984 | -65.90(-0.64%) |
Oct 20, 2005 | 10281 | 10281 | 10281 | 10281 | 334,849,984 | -133.00(-1.28%) |
Oct 19, 2005 | 10414 | 10414 | 10414 | 10414 | 316,880,000 | +128.80(+1.25%) |
Oct 18, 2005 | 10285 | 10285 | 10285 | 10285 | 297,590,016 | -62.80(-0.61%) |
Oct 17, 2005 | 10348 | 10348 | 10348 | 10348 | 242,880,000 | +60.80(+0.59%) |
Oct 14, 2005 | 10287 | 10287 | 10287 | 10287 | 238,950,000 | +70.70(+0.69%) |
Oct 13, 2005 | 10217 | 10217 | 10217 | 10217 | 270,400,000 | -0.30(-0.00%) |
Oct 12, 2005 | 10217 | 10217 | 10217 | 10217 | 293,420,000 | -36.30(-0.35%) |
Oct 11, 2005 | 10253 | 10253 | 10253 | 10253 | 261,000,000 | +14.40(+0.14%) |
Oct 10, 2005 | 10239 | 10239 | 10239 | 10239 | 236,540,000 | -53.50(-0.52%) |
Oct 07, 2005 | 10292 | 10292 | 10292 | 10292 | 237,340,000 | +5.20(+0.05%) |
Oct 06, 2005 | 10287 | 10287 | 10287 | 10287 | 316,440,000 | -30.30(-0.29%) |
Oct 05, 2005 | 10317 | 10317 | 10317 | 10317 | 266,720,000 | -123.70(-1.18%) |
Oct 04, 2005 | 10441 | 10441 | 10441 | 10441 | 301,840,000 | -94.40(-0.90%) |
Oct 03, 2005 | 10536 | 10536 | 10536 | 10536 | 239,190,000 | -33.20(-0.31%) |
Sep 30, 2005 | 10569 | 10569 | 10569 | 10569 | 222,160,000 | +15.90(+0.15%) |
Sep 29, 2005 | 10553 | 10553 | 10553 | 10553 | 236,020,000 | +79.70(+0.76%) |
Sep 28, 2005 | 10473 | 10473 | 10473 | 10473 | 238,740,000 | +16.90(+0.16%) |
Sep 27, 2005 | 10456 | 10456 | 10456 | 10456 | 224,960,000 | +4.00(+0.04%) |
Sep 26, 2005 | 10452 | 10452 | 10452 | 10452 | 234,320,000 | +32.60(+0.31%) |
Sep 23, 2005 | 10420 | 10420 | 10420 | 10420 | 238,590,000 | -2.40(-0.02%) |
Sep 22, 2005 | 10422 | 10422 | 10422 | 10422 | 254,260,000 | +44.00(+0.42%) |
Sep 21, 2005 | 10378 | 10378 | 10378 | 10378 | 266,650,000 | -103.50(-0.99%) |
Sep 20, 2005 | 10482 | 10482 | 10482 | 10482 | 244,560,000 | -76.10(-0.72%) |
Sep 19, 2005 | 10558 | 10558 | 10558 | 10558 | 233,530,000 | -84.30(-0.79%) |
Sep 16, 2005 | 10642 | 10642 | 10642 | 10642 | 546,940,032 | +83.10(+0.79%) |
Sep 15, 2005 | 10559 | 10559 | 10559 | 10559 | 225,350,000 | +13.90(+0.13%) |
Sep 14, 2005 | 10545 | 10545 | 10545 | 10545 | 225,350,000 | -52.50(-0.50%) |
Sep 13, 2005 | 10597 | 10597 | 10597 | 10597 | 222,620,000 | -85.50(-0.80%) |
Sep 12, 2005 | 10683 | 10683 | 10683 | 10683 | 201,190,000 | +4.30(+0.04%) |
Sep 09, 2005 | 10679 | 10679 | 10679 | 10679 | 247,140,000 | +82.70(+0.78%) |
Sep 08, 2005 | 10596 | 10596 | 10596 | 10596 | 222,990,000 | -37.60(-0.35%) |
Sep 07, 2005 | 10634 | 10634 | 10634 | 10634 | 226,790,000 | +44.30(+0.42%) |
Sep 06, 2005 | 10589 | 10589 | 10589 | 10589 | 233,670,000 | +141.80(+1.36%) |
Sep 02, 2005 | 10447 | 10447 | 10447 | 10447 | 204,490,000 | -12.20(-0.12%) |
Sep 01, 2005 | 10460 | 10460 | 10460 | 10460 | 278,990,016 | -22.00(-0.21%) |
Aug 31, 2005 | 10482 | 10482 | 10482 | 10482 | 281,200,000 | +68.80(+0.66%) |
Aug 30, 2005 | 10413 | 10413 | 10413 | 10413 | 234,650,000 | -50.20(-0.48%) |
Aug 29, 2005 | 10463 | 10463 | 10463 | 10463 | 202,970,000 | +65.70(+0.63%) |
Aug 26, 2005 | 10397 | 10397 | 10397 | 10397 | 192,100,000 | -53.30(-0.51%) |
Aug 25, 2005 | 10451 | 10451 | 10451 | 10451 | 188,100,000 | +15.70(+0.15%) |
Aug 24, 2005 | 10435 | 10435 | 10435 | 10435 | 256,640,000 | -84.70(-0.81%) |
Aug 23, 2005 | 10520 | 10520 | 10520 | 10520 | 210,670,000 | -50.30(-0.48%) |
Aug 22, 2005 | 10570 | 10570 | 10570 | 10570 | 215,570,000 | +10.70(+0.10%) |
Aug 19, 2005 | 10559 | 10559 | 10559 | 10559 | 219,830,000 | +4.30(+0.04%) |
Aug 18, 2005 | 10555 | 10555 | 10555 | 10555 | 213,900,000 | +4.20(+0.04%) |
Aug 17, 2005 | 10551 | 10551 | 10551 | 10551 | 235,040,000 | +37.20(+0.35%) |
Aug 16, 2005 | 10514 | 10514 | 10514 | 10514 | 232,520,000 | -120.90(-1.14%) |
Aug 15, 2005 | 10634 | 10634 | 10634 | 10634 | 173,340,000 | +34.10(+0.32%) |
Aug 12, 2005 | 10600 | 10600 | 10600 | 10600 | 218,890,000 | -85.60(-0.80%) |
Aug 11, 2005 | 10686 | 10686 | 10686 | 10686 | 234,250,000 | +91.50(+0.86%) |
Aug 10, 2005 | 10594 | 10594 | 10594 | 10594 | 258,420,000 | -21.30(-0.20%) |
Aug 09, 2005 | 10616 | 10616 | 10616 | 10616 | 207,460,000 | +78.80(+0.75%) |
Aug 08, 2005 | 10537 | 10537 | 10537 | 10537 | 185,880,000 | -21.10(-0.20%) |
Aug 05, 2005 | 10558 | 10558 | 10558 | 10558 | 218,240,000 | -52.10(-0.49%) |
Aug 04, 2005 | 10610 | 10610 | 10610 | 10610 | 230,600,000 | -87.50(-0.82%) |
Aug 03, 2005 | 10698 | 10698 | 10698 | 10698 | 237,650,000 | +13.90(+0.13%) |
Aug 02, 2005 | 10684 | 10684 | 10684 | 10684 | 241,690,000 | +60.50(+0.57%) |