Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 1228 | 1230 | 1225 | 1229 | 0 | +1.13(+0.09%) |
Sep 29, 2005 | 1217 | 1229 | 1212 | 1228 | 0 | +10.79(+0.89%) |
Sep 28, 2005 | 1217 | 1221 | 1213 | 1217 | 0 | +1.23(+0.10%) |
Sep 27, 2005 | 1216 | 1220 | 1211 | 1216 | 0 | -0.64(-0.05%) |
Sep 26, 2005 | 1216 | 1223 | 1215 | 1216 | 0 | +1.01(+0.08%) |
Sep 23, 2005 | 1213 | 1219 | 1210 | 1215 | 0 | +0.67(+0.06%) |
Sep 22, 2005 | 1210 | 1217 | 1205 | 1215 | 0 | +4.42(+0.37%) |
Sep 21, 2005 | 1222 | 1222 | 1210 | 1210 | 0 | -11.14(-0.91%) |
Sep 20, 2005 | 1231 | 1236 | 1220 | 1221 | 0 | -9.68(-0.79%) |
Sep 19, 2005 | 1237 | 1237 | 1228 | 1231 | 0 | -6.89(-0.56%) |
Sep 16, 2005 | 1229 | 1238 | 1229 | 1238 | 0 | +10.18(+0.83%) |
Sep 15, 2005 | 1229 | 1232 | 1225 | 1228 | 0 | +0.57(+0.05%) |
Sep 14, 2005 | 1232 | 1235 | 1226 | 1227 | 0 | -4.04(-0.33%) |
Sep 13, 2005 | 1240 | 1241 | 1231 | 1231 | 0 | -9.36(-0.75%) |
Sep 12, 2005 | 1242 | 1243 | 1239 | 1241 | 0 | -0.92(-0.07%) |
Sep 09, 2005 | 1233 | 1243 | 1232 | 1241 | 0 | +9.81(+0.80%) |
Sep 08, 2005 | 1236 | 1236 | 1230 | 1232 | 0 | -4.69(-0.38%) |
Sep 07, 2005 | 1233 | 1237 | 1231 | 1236 | 0 | +2.97(+0.24%) |
Sep 06, 2005 | 1218 | 1234 | 1218 | 1233 | 0 | +15.37(+1.26%) |
Sep 02, 2005 | 1222 | 1224 | 1218 | 1218 | 0 | -3.57(-0.29%) |
Sep 01, 2005 | 1220 | 1227 | 1216 | 1222 | 0 | +1.26(+0.10%) |
Aug 31, 2005 | 1208 | 1220 | 1204 | 1220 | 0 | +11.92(+0.99%) |
Aug 30, 2005 | 1212 | 1211 | 1201 | 1208 | 0 | -3.87(-0.32%) |
Aug 29, 2005 | 1203 | 1214 | 1202 | 1212 | 0 | +7.18(+0.60%) |
Aug 26, 2005 | 1212 | 1212 | 1204 | 1205 | 0 | -7.27(-0.60%) |
Aug 25, 2005 | 1210 | 1214 | 1210 | 1212 | 0 | +2.78(+0.23%) |
Aug 24, 2005 | 1217 | 1224 | 1209 | 1210 | 0 | -8.00(-0.66%) |
Aug 23, 2005 | 1222 | 1223 | 1214 | 1218 | 0 | -4.14(-0.34%) |
Aug 22, 2005 | 1221 | 1229 | 1216 | 1222 | 0 | +2.02(+0.17%) |
Aug 19, 2005 | 1220 | 1225 | 1220 | 1220 | 0 | +0.69(+0.06%) |
Aug 18, 2005 | 1220 | 1223 | 1216 | 1219 | 0 | -1.22(-0.10%) |
Aug 17, 2005 | 1219 | 1226 | 1218 | 1220 | 0 | +0.90(+0.07%) |
Aug 16, 2005 | 1233 | 1233 | 1219 | 1219 | 0 | -14.53(-1.18%) |
Aug 15, 2005 | 1230 | 1236 | 1226 | 1234 | 0 | +3.48(+0.28%) |
Aug 12, 2005 | 1235 | 1236 | 1226 | 1230 | 0 | -7.42(-0.60%) |
Aug 11, 2005 | 1229 | 1238 | 1228 | 1238 | 0 | +8.68(+0.71%) |
Aug 10, 2005 | 1231 | 1243 | 1227 | 1229 | 0 | -2.25(-0.18%) |
Aug 09, 2005 | 1223 | 1234 | 1223 | 1231 | 0 | +8.25(+0.67%) |
Aug 08, 2005 | 1227 | 1232 | 1223 | 1223 | 0 | -3.29(-0.27%) |
Aug 05, 2005 | 1235 | 1235 | 1226 | 1226 | 0 | -9.44(-0.76%) |
Aug 04, 2005 | 1243 | 1243 | 1235 | 1236 | 0 | -9.18(-0.74%) |
Aug 03, 2005 | 1244 | 1246 | 1241 | 1245 | 0 | +0.92(+0.07%) |
Aug 02, 2005 | 1235 | 1245 | 1235 | 1244 | 0 | +8.77(+0.71%) |
Aug 01, 2005 | 1234 | 1239 | 1234 | 1235 | 0 | +1.17(+0.09%) |
Jul 29, 2005 | 1244 | 1245 | 1234 | 1234 | 0 | -9.54(-0.77%) |
Jul 28, 2005 | 1237 | 1245 | 1236 | 1244 | 0 | +6.93(+0.56%) |
Jul 27, 2005 | 1231 | 1238 | 1230 | 1237 | 0 | +5.63(+0.46%) |
Jul 26, 2005 | 1229 | 1234 | 1229 | 1231 | 0 | +2.13(+0.17%) |
Jul 25, 2005 | 1234 | 1238 | 1228 | 1229 | 0 | -4.65(-0.38%) |
Jul 22, 2005 | 1227 | 1234 | 1226 | 1234 | 0 | +6.64(+0.54%) |
Jul 21, 2005 | 1235 | 1236 | 1225 | 1227 | 0 | -8.16(-0.66%) |
Jul 20, 2005 | 1229 | 1237 | 1223 | 1235 | 0 | +5.85(+0.48%) |
Jul 19, 2005 | 1221 | 1230 | 1221 | 1229 | 0 | +8.22(+0.67%) |
Jul 18, 2005 | 1228 | 1228 | 1221 | 1221 | 0 | -6.79(-0.55%) |
Jul 15, 2005 | 1226 | 1230 | 1224 | 1228 | 0 | +1.42(+0.12%) |
Jul 14, 2005 | 1223 | 1233 | 1223 | 1226 | 0 | +3.21(+0.26%) |
Jul 13, 2005 | 1222 | 1224 | 1220 | 1223 | 0 | +1.08(+0.09%) |
Jul 12, 2005 | 1219 | 1226 | 1217 | 1222 | 0 | +2.77(+0.23%) |
Jul 11, 2005 | 1212 | 1220 | 1212 | 1219 | 0 | +7.58(+0.63%) |
Jul 08, 2005 | 1198 | 1213 | 1197 | 1212 | 0 | +13.99(+1.17%) |
Jul 07, 2005 | 1195 | 1198 | 1184 | 1198 | 0 | +2.93(+0.25%) |
Jul 06, 2005 | 1205 | 1206 | 1195 | 1195 | 0 | -10.05(-0.83%) |
Jul 05, 2005 | 1194 | 1206 | 1192 | 1205 | 0 | +10.55(+0.88%) |