Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 10623 | 10623 | 10623 | 10623 | 192,790,000 | -17.70(-0.17%) |
Jul 29, 2005 | 10641 | 10641 | 10641 | 10641 | 215,280,000 | -64.70(-0.60%) |
Jul 28, 2005 | 10706 | 10706 | 10706 | 10706 | 220,170,000 | +68.50(+0.64%) |
Jul 27, 2005 | 10637 | 10637 | 10637 | 10637 | 213,220,000 | +57.30(+0.54%) |
Jul 26, 2005 | 10580 | 10580 | 10580 | 10580 | 220,390,000 | -16.70(-0.16%) |
Jul 25, 2005 | 10596 | 10596 | 10596 | 10596 | 190,250,000 | -54.70(-0.51%) |
Jul 22, 2005 | 10651 | 10651 | 10651 | 10651 | 231,480,000 | +23.40(+0.22%) |
Jul 21, 2005 | 10628 | 10628 | 10628 | 10628 | 281,750,016 | -61.40(-0.57%) |
Jul 20, 2005 | 10689 | 10689 | 10689 | 10689 | 312,420,000 | +42.60(+0.40%) |
Jul 19, 2005 | 10647 | 10647 | 10647 | 10647 | 318,160,000 | +71.60(+0.68%) |
Jul 18, 2005 | 10575 | 10575 | 10575 | 10575 | 206,290,000 | -65.80(-0.62%) |
Jul 15, 2005 | 10641 | 10641 | 10641 | 10641 | 239,700,000 | +11.90(+0.11%) |
Jul 14, 2005 | 10629 | 10629 | 10629 | 10629 | 267,790,000 | +71.50(+0.68%) |
Jul 13, 2005 | 10557 | 10557 | 10557 | 10557 | 216,660,000 | +43.50(+0.41%) |
Jul 12, 2005 | 10514 | 10514 | 10514 | 10514 | 233,390,000 | -5.80(-0.06%) |
Jul 11, 2005 | 10520 | 10520 | 10520 | 10520 | 225,470,000 | +70.60(+0.68%) |
Jul 08, 2005 | 10449 | 10449 | 10449 | 10449 | 249,260,000 | +146.80(+1.42%) |
Jul 07, 2005 | 10302 | 10302 | 10302 | 10302 | 275,310,016 | +31.60(+0.31%) |
Jul 06, 2005 | 10271 | 10271 | 10271 | 10271 | 237,210,000 | -101.10(-0.97%) |
Jul 05, 2005 | 10372 | 10372 | 10372 | 10372 | 235,620,000 | +68.40(+0.66%) |
Jul 01, 2005 | 10303 | 10303 | 10303 | 10303 | 231,380,000 | +31.30(+0.30%) |
Jun 30, 2005 | 10272 | 10272 | 10272 | 10272 | 301,809,984 | -102.40(-0.99%) |
Jun 29, 2005 | 10374 | 10374 | 10374 | 10374 | 222,550,000 | -31.10(-0.30%) |
Jun 28, 2005 | 10406 | 10406 | 10406 | 10406 | 215,350,000 | +114.80(+1.12%) |
Jun 27, 2005 | 10291 | 10291 | 10291 | 10291 | 220,510,000 | -7.00(-0.07%) |
Jun 24, 2005 | 10298 | 10298 | 10298 | 10298 | 343,150,016 | -123.60(-1.19%) |
Jun 23, 2005 | 10421 | 10421 | 10421 | 10421 | 288,030,016 | -166.50(-1.57%) |
Jun 22, 2005 | 10588 | 10588 | 10588 | 10588 | 198,810,000 | -11.80(-0.11%) |
Jun 21, 2005 | 10600 | 10600 | 10600 | 10600 | 204,330,000 | -9.40(-0.09%) |
Jun 20, 2005 | 10609 | 10609 | 10609 | 10609 | 173,110,000 | -14.00(-0.13%) |
Jun 17, 2005 | 10623 | 10623 | 10623 | 10623 | 373,400,000 | +44.50(+0.42%) |
Jun 16, 2005 | 10579 | 10579 | 10579 | 10579 | 217,730,000 | +12.20(+0.12%) |
Jun 15, 2005 | 10566 | 10566 | 10566 | 10566 | 220,840,000 | +18.80(+0.18%) |
Jun 14, 2005 | 10548 | 10548 | 10548 | 10548 | 192,030,000 | +25.00(+0.24%) |
Jun 13, 2005 | 10523 | 10523 | 10523 | 10523 | 205,630,000 | +10.00(+0.10%) |
Jun 10, 2005 | 10513 | 10513 | 10513 | 10513 | 217,100,000 | +9.60(+0.09%) |
Jun 09, 2005 | 10503 | 10503 | 10503 | 10503 | 209,810,000 | +26.10(+0.25%) |
Jun 08, 2005 | 10477 | 10477 | 10477 | 10477 | 195,810,000 | -6.20(-0.06%) |
Jun 07, 2005 | 10483 | 10483 | 10483 | 10483 | 213,990,000 | +16.10(+0.15%) |
Jun 06, 2005 | 10467 | 10467 | 10467 | 10467 | 170,200,000 | +6.00(+0.06%) |
Jun 03, 2005 | 10461 | 10461 | 10461 | 10461 | 222,230,000 | -92.50(-0.88%) |
Jun 02, 2005 | 10554 | 10554 | 10554 | 10554 | 187,680,000 | +3.60(+0.03%) |