Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1125 | 1131 | 1124 | 1131 | 272,795,392 | +16.45(+1.48%) |
Oct 28, 2005 | 1111 | 1116 | 1106 | 1114 | 199,182,800 | +1.19(+0.11%) |
Oct 27, 2005 | 1122 | 1123 | 1113 | 1113 | 245,545,600 | -15.41(-1.37%) |
Oct 26, 2005 | 1131 | 1136 | 1125 | 1128 | 220,060,608 | -1.03(-0.09%) |
Oct 25, 2005 | 1136 | 1138 | 1129 | 1129 | 275,466,208 | -4.60(-0.41%) |
Oct 24, 2005 | 1115 | 1134 | 1115 | 1134 | 214,049,792 | +18.00(+1.61%) |
Oct 21, 2005 | 1114 | 1120 | 1114 | 1116 | 177,274,592 | -2.76(-0.25%) |
Oct 20, 2005 | 1129 | 1132 | 1116 | 1119 | 231,540,192 | -0.92(-0.08%) |
Oct 19, 2005 | 1124 | 1126 | 1115 | 1120 | 297,878,208 | -15.82(-1.39%) |
Oct 18, 2005 | 1147 | 1149 | 1135 | 1136 | 208,101,408 | -10.36(-0.90%) |
Oct 17, 2005 | 1149 | 1151 | 1145 | 1146 | 181,654,000 | -0.31(-0.03%) |
Oct 14, 2005 | 1144 | 1147 | 1136 | 1146 | 289,372,000 | +4.88(+0.43%) |
Oct 13, 2005 | 1156 | 1159 | 1141 | 1141 | 247,608,608 | -17.18(-1.48%) |
Oct 12, 2005 | 1159 | 1161 | 1156 | 1158 | 167,895,600 | -8.10(-0.69%) |
Oct 11, 2005 | 1166 | 1171 | 1166 | 1167 | 189,527,600 | +2.36(+0.20%) |
Oct 10, 2005 | 1160 | 1166 | 1160 | 1164 | 169,593,408 | +6.97(+0.60%) |
Oct 07, 2005 | 1159 | 1160 | 1154 | 1157 | 240,493,600 | -2.34(-0.20%) |
Oct 06, 2005 | 1157 | 1160 | 1154 | 1160 | 335,249,216 | -8.72(-0.75%) |
Oct 05, 2005 | 1170 | 1173 | 1168 | 1168 | 298,681,600 | -8.56(-0.73%) |
Oct 04, 2005 | 1174 | 1177 | 1169 | 1177 | 243,561,792 | +3.30(+0.28%) |
Oct 03, 2005 | 1169 | 1174 | 1168 | 1174 | 326,225,600 | +7.08(+0.61%) |
Sep 30, 2005 | 1169 | 1169 | 1165 | 1166 | 271,564,608 | +3.33(+0.29%) |
Sep 29, 2005 | 1167 | 1168 | 1161 | 1163 | 222,202,800 | -2.04(-0.18%) |
Sep 28, 2005 | 1158 | 1166 | 1158 | 1165 | 298,026,592 | +12.27(+1.06%) |
Sep 27, 2005 | 1155 | 1157 | 1152 | 1153 | 302,886,208 | -3.95(-0.34%) |
Sep 26, 2005 | 1155 | 1158 | 1152 | 1157 | 304,194,592 | +9.81(+0.86%) |
Sep 23, 2005 | 1142 | 1148 | 1140 | 1147 | 254,753,200 | +8.29(+0.73%) |
Sep 22, 2005 | 1134 | 1142 | 1132 | 1139 | 291,513,792 | +3.78(+0.33%) |
Sep 21, 2005 | 1140 | 1142 | 1135 | 1135 | 246,000,000 | -7.90(-0.69%) |
Sep 20, 2005 | 1140 | 1143 | 1139 | 1143 | 297,257,408 | +5.14(+0.45%) |
Sep 19, 2005 | 1133 | 1140 | 1133 | 1138 | 236,190,592 | +1.18(+0.10%) |
Sep 16, 2005 | 1131 | 1139 | 1130 | 1137 | 293,838,784 | +6.02(+0.53%) |
Sep 15, 2005 | 1127 | 1131 | 1127 | 1131 | 235,276,800 | +2.93(+0.26%) |
Sep 14, 2005 | 1125 | 1129 | 1124 | 1128 | 180,258,208 | +2.66(+0.24%) |
Sep 13, 2005 | 1132 | 1133 | 1125 | 1125 | 193,509,408 | -7.20(-0.64%) |
Sep 12, 2005 | 1135 | 1135 | 1127 | 1132 | 185,507,008 | +0.79(+0.07%) |
Sep 09, 2005 | 1129 | 1132 | 1128 | 1131 | 167,035,808 | +4.50(+0.40%) |
Sep 08, 2005 | 1124 | 1127 | 1120 | 1127 | 204,868,992 | +2.70(+0.24%) |
Sep 07, 2005 | 1122 | 1125 | 1121 | 1124 | 248,403,600 | +4.53(+0.40%) |
Sep 06, 2005 | 1108 | 1120 | 1108 | 1120 | 274,499,008 | +12.89(+1.16%) |
Sep 05, 2005 | 1097 | 1107 | 1097 | 1107 | 160,953,408 | +10.92(+1.00%) |
Sep 02, 2005 | 1093 | 1099 | 1093 | 1096 | 204,018,400 | +1.83(+0.17%) |
Sep 01, 2005 | 1087 | 1094 | 1087 | 1094 | 232,663,600 | +13.50(+1.25%) |
Aug 31, 2005 | 1072 | 1080 | 1071 | 1080 | 269,063,616 | +8.62(+0.80%) |
Aug 30, 2005 | 1073 | 1077 | 1072 | 1072 | 175,340,800 | -0.73(-0.07%) |
Aug 29, 2005 | 1063 | 1073 | 1063 | 1073 | 166,938,000 | +2.43(+0.23%) |
Aug 26, 2005 | 1079 | 1081 | 1070 | 1070 | 154,972,992 | -7.70(-0.71%) |
Aug 25, 2005 | 1082 | 1083 | 1078 | 1078 | 171,830,208 | -9.60(-0.88%) |
Aug 24, 2005 | 1088 | 1089 | 1083 | 1087 | 146,146,000 | -2.56(-0.23%) |
Aug 23, 2005 | 1094 | 1095 | 1090 | 1090 | 120,907,400 | -6.82(-0.62%) |
Aug 22, 2005 | 1096 | 1098 | 1095 | 1097 | 82,436,400 | +4.10(+0.38%) |
Aug 19, 2005 | 1087 | 1093 | 1086 | 1093 | 131,910,400 | +9.14(+0.84%) |
Aug 18, 2005 | 1090 | 1090 | 1084 | 1084 | 150,870,400 | -5.37(-0.49%) |
Aug 17, 2005 | 1092 | 1092 | 1085 | 1089 | 146,305,792 | -5.46(-0.50%) |
Aug 16, 2005 | 1101 | 1102 | 1092 | 1094 | 95,030,800 | -4.32(-0.39%) |
Aug 15, 2005 | 1097 | 1101 | 1096 | 1099 | 50,149,400 | +0.37(+0.03%) |
Aug 12, 2005 | 1104 | 1104 | 1097 | 1098 | 124,456,600 | -3.57(-0.32%) |
Aug 11, 2005 | 1099 | 1102 | 1096 | 1102 | 175,443,008 | -1.73(-0.16%) |
Aug 10, 2005 | 1097 | 1104 | 1097 | 1104 | 184,728,608 | +8.08(+0.74%) |
Aug 09, 2005 | 1092 | 1096 | 1088 | 1096 | 143,740,608 | +3.13(+0.29%) |
Aug 08, 2005 | 1086 | 1093 | 1086 | 1092 | 124,966,400 | +7.23(+0.67%) |
Aug 05, 2005 | 1085 | 1088 | 1085 | 1085 | 173,020,992 | -2.91(-0.27%) |
Aug 04, 2005 | 1094 | 1095 | 1088 | 1088 | 257,976,000 | -7.17(-0.65%) |
Aug 03, 2005 | 1089 | 1095 | 1088 | 1095 | 204,821,408 | +3.41(+0.31%) |
Aug 02, 2005 | 1086 | 1092 | 1086 | 1092 | 151,819,200 | +4.12(+0.38%) |