Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3338 | 3338 | 3325 | 3329 | 6,772,400 | +4.23(+0.13%) |
Sep 29, 2005 | 3340 | 3340 | 3320 | 3325 | 7,346,400 | -19.08(-0.57%) |
Sep 28, 2005 | 3326 | 3346 | 3325 | 3344 | 9,791,800 | +22.91(+0.69%) |
Sep 27, 2005 | 3320 | 3335 | 3312 | 3321 | 7,454,800 | -7.43(-0.22%) |
Sep 26, 2005 | 3304 | 3328 | 3302 | 3328 | 7,806,600 | +30.03(+0.91%) |
Sep 23, 2005 | 3289 | 3302 | 3286 | 3298 | 7,542,600 | +11.07(+0.34%) |
Sep 22, 2005 | 3284 | 3291 | 3272 | 3287 | 10,557,000 | +2.45(+0.07%) |
Sep 21, 2005 | 3288 | 3303 | 3285 | 3285 | 11,514,600 | -4.13(-0.13%) |
Sep 20, 2005 | 3293 | 3295 | 3280 | 3289 | 8,012,400 | +5.84(+0.18%) |
Sep 19, 2005 | 3271 | 3292 | 3265 | 3283 | 6,539,400 | +7.17(+0.22%) |
Sep 16, 2005 | 3260 | 3279 | 3260 | 3276 | 9,160,800 | +10.26(+0.31%) |
Sep 15, 2005 | 3263 | 3272 | 3261 | 3265 | 6,275,000 | -0.86(-0.03%) |
Sep 14, 2005 | 3251 | 3271 | 3248 | 3266 | 7,127,200 | +16.41(+0.50%) |
Sep 13, 2005 | 3258 | 3262 | 3244 | 3250 | 7,155,400 | -12.00(-0.37%) |
Sep 12, 2005 | 3258 | 3262 | 3255 | 3262 | 5,527,000 | +12.56(+0.39%) |
Sep 09, 2005 | 3246 | 3251 | 3241 | 3249 | 7,058,600 | +7.32(+0.23%) |
Sep 08, 2005 | 3256 | 3256 | 3239 | 3242 | 8,462,400 | -15.72(-0.48%) |
Sep 07, 2005 | 3257 | 3266 | 3254 | 3258 | 6,778,600 | +6.58(+0.20%) |
Sep 06, 2005 | 3239 | 3254 | 3239 | 3251 | 7,046,000 | +14.57(+0.45%) |
Sep 05, 2005 | 3225 | 3240 | 3225 | 3237 | 4,558,200 | +14.81(+0.46%) |
Sep 02, 2005 | 3228 | 3236 | 3213 | 3222 | 9,103,800 | -6.69(-0.21%) |
Sep 01, 2005 | 3235 | 3246 | 3227 | 3228 | 8,850,600 | +4.52(+0.14%) |
Aug 31, 2005 | 3211 | 3232 | 3210 | 3224 | 8,638,200 | +12.74(+0.40%) |
Aug 30, 2005 | 3215 | 3231 | 3208 | 3211 | 6,884,200 | +4.56(+0.14%) |
Aug 29, 2005 | 3199 | 3209 | 3192 | 3207 | 4,916,400 | +1.55(+0.05%) |
Aug 26, 2005 | 3218 | 3231 | 3205 | 3205 | 7,305,600 | -23.34(-0.72%) |
Aug 25, 2005 | 3235 | 3235 | 3219 | 3228 | 7,460,800 | -6.02(-0.19%) |
Aug 24, 2005 | 3244 | 3244 | 3229 | 3234 | 7,712,800 | -9.96(-0.31%) |
Aug 23, 2005 | 3265 | 3265 | 3244 | 3244 | 6,300,800 | -26.46(-0.81%) |
Aug 22, 2005 | 3271 | 3276 | 3269 | 3271 | 4,101,400 | -1.20(-0.04%) |
Aug 19, 2005 | 3257 | 3273 | 3252 | 3272 | 6,821,400 | +19.28(+0.59%) |
Aug 18, 2005 | 3281 | 3283 | 3253 | 3253 | 8,917,400 | -26.47(-0.81%) |
Aug 17, 2005 | 3288 | 3288 | 3265 | 3279 | 7,961,400 | -5.71(-0.17%) |
Aug 16, 2005 | 3293 | 3301 | 3275 | 3285 | 6,192,600 | +4.48(+0.14%) |
Aug 15, 2005 | 3286 | 3293 | 3279 | 3281 | 2,902,000 | -6.17(-0.19%) |
Aug 12, 2005 | 3305 | 3306 | 3284 | 3287 | 2,465,000 | -15.81(-0.48%) |
Aug 11, 2005 | 3298 | 3305 | 3289 | 3303 | 8,209,600 | -12.30(-0.37%) |
Aug 10, 2005 | 3298 | 3315 | 3298 | 3315 | 9,237,400 | +14.18(+0.43%) |
Aug 09, 2005 | 3250 | 3301 | 3249 | 3301 | 8,965,000 | +47.07(+1.45%) |
Aug 08, 2005 | 3252 | 3262 | 3246 | 3254 | 5,083,200 | +4.11(+0.13%) |
Aug 05, 2005 | 3251 | 3263 | 3246 | 3249 | 6,698,400 | -7.01(-0.22%) |
Aug 04, 2005 | 3268 | 3273 | 3255 | 3256 | 7,452,800 | -13.28(-0.41%) |
Aug 03, 2005 | 3253 | 3270 | 3252 | 3270 | 6,962,600 | +18.09(+0.56%) |
Aug 02, 2005 | 3236 | 3252 | 3236 | 3252 | 6,365,800 | +17.60(+0.54%) |
Aug 01, 2005 | 3241 | 3241 | 3232 | 3234 | 5,197,600 | +6.04(+0.19%) |
Jul 29, 2005 | 3239 | 3241 | 3226 | 3228 | 5,560,200 | -4.76(-0.15%) |
Jul 28, 2005 | 3221 | 3236 | 3221 | 3233 | 5,989,600 | +14.96(+0.46%) |
Jul 27, 2005 | 3211 | 3221 | 3203 | 3218 | 6,620,600 | +19.24(+0.60%) |
Jul 26, 2005 | 3184 | 3206 | 3182 | 3199 | 6,749,400 | +11.59(+0.36%) |
Jul 25, 2005 | 3188 | 3191 | 3181 | 3187 | 5,232,000 | +0.98(+0.03%) |
Jul 22, 2005 | 3203 | 3203 | 3184 | 3186 | 4,403,000 | -16.15(-0.50%) |
Jul 21, 2005 | 3191 | 3211 | 3191 | 3202 | 5,582,400 | +16.78(+0.53%) |
Jul 20, 2005 | 3183 | 3189 | 3179 | 3185 | 6,731,400 | -3.20(-0.10%) |
Jul 19, 2005 | 3158 | 3189 | 3157 | 3189 | 8,367,000 | +32.14(+1.02%) |
Jul 18, 2005 | 3172 | 3177 | 3155 | 3156 | 7,989,800 | -7.88(-0.25%) |
Jul 15, 2005 | 3170 | 3182 | 3162 | 3164 | 7,437,200 | -5.70(-0.18%) |
Jul 14, 2005 | 3147 | 3175 | 3146 | 3170 | 9,144,200 | +32.45(+1.03%) |
Jul 13, 2005 | 3123 | 3140 | 3123 | 3138 | 6,790,000 | +15.95(+0.51%) |
Jul 12, 2005 | 3133 | 3133 | 3119 | 3122 | 5,369,000 | -13.57(-0.43%) |
Jul 11, 2005 | 3121 | 3136 | 3121 | 3135 | 7,093,800 | +28.17(+0.91%) |
Jul 08, 2005 | 3104 | 3108 | 3094 | 3107 | 8,822,200 | +17.07(+0.55%) |
Jul 07, 2005 | 3119 | 3119 | 3034 | 3090 | 12,055,400 | -31.98(-1.02%) |
Jul 06, 2005 | 3114 | 3122 | 3112 | 3122 | 7,927,800 | +8.66(+0.28%) |
Jul 05, 2005 | 3131 | 3131 | 3103 | 3113 | 6,384,000 | -13.39(-0.43%) |
Jul 04, 2005 | 3131 | 3131 | 3116 | 3127 | 4,806,800 | +1.27(+0.04%) |