Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 1089 | 1092 | 1087 | 1088 | 160,687,200 | -4.21(-0.39%) |
Jul 29, 2005 | 1095 | 1096 | 1089 | 1092 | 241,456,608 | -1.98(-0.18%) |
Jul 28, 2005 | 1093 | 1094 | 1092 | 1094 | 207,699,392 | +4.14(+0.38%) |
Jul 27, 2005 | 1087 | 1090 | 1087 | 1090 | 217,092,800 | +4.27(+0.39%) |
Jul 26, 2005 | 1082 | 1086 | 1081 | 1086 | 170,336,800 | +2.30(+0.21%) |
Jul 25, 2005 | 1085 | 1085 | 1079 | 1083 | 121,590,600 | +0.30(+0.03%) |
Jul 22, 2005 | 1082 | 1085 | 1081 | 1083 | 156,884,608 | +0.23(+0.02%) |
Jul 21, 2005 | 1084 | 1087 | 1078 | 1083 | 300,588,416 | +0.73(+0.07%) |
Jul 20, 2005 | 1083 | 1085 | 1080 | 1082 | 258,224,000 | -3.97(-0.37%) |
Jul 19, 2005 | 1079 | 1086 | 1079 | 1086 | 287,060,800 | +8.42(+0.78%) |
Jul 18, 2005 | 1075 | 1079 | 1075 | 1078 | 177,820,192 | +1.22(+0.11%) |
Jul 15, 2005 | 1078 | 1080 | 1075 | 1076 | 202,889,200 | -2.07(-0.19%) |
Jul 14, 2005 | 1078 | 1081 | 1077 | 1078 | 214,515,008 | +2.17(+0.20%) |
Jul 13, 2005 | 1070 | 1076 | 1070 | 1076 | 211,387,808 | +6.59(+0.62%) |
Jul 12, 2005 | 1069 | 1070 | 1066 | 1070 | 195,535,008 | +0.41(+0.04%) |
Jul 11, 2005 | 1064 | 1069 | 1064 | 1069 | 228,782,000 | +9.64(+0.91%) |
Jul 08, 2005 | 1053 | 1060 | 1049 | 1060 | 203,567,600 | +16.45(+1.58%) |
Jul 07, 2005 | 1058 | 1058 | 1018 | 1043 | 455,646,400 | -18.93(-1.78%) |
Jul 06, 2005 | 1062 | 1064 | 1061 | 1062 | 191,391,600 | +1.98(+0.19%) |
Jul 05, 2005 | 1059 | 1060 | 1056 | 1060 | 176,786,800 | -0.20(-0.02%) |
Jul 04, 2005 | 1059 | 1060 | 1059 | 1060 | 153,686,800 | -0.46(-0.04%) |