Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4619 | 4625 | 4593 | 4593 | 0 | -24.80(-0.54%) |
Sep 29, 2005 | 4585 | 4622 | 4585 | 4617 | 0 | +42.20(+0.92%) |
Sep 28, 2005 | 4576 | 4585 | 4562 | 4575 | 0 | -1.50(-0.03%) |
Sep 27, 2005 | 4569 | 4597 | 4566 | 4577 | 0 | +11.40(+0.25%) |
Sep 26, 2005 | 4517 | 4565 | 4517 | 4565 | 0 | +51.30(+1.14%) |
Sep 23, 2005 | 4510 | 4528 | 4500 | 4514 | 0 | +2.50(+0.06%) |
Sep 22, 2005 | 4504 | 4512 | 4489 | 4512 | 0 | +9.70(+0.22%) |
Sep 21, 2005 | 4522 | 4523 | 4501 | 4502 | 0 | -25.40(-0.56%) |
Sep 20, 2005 | 4501 | 4530 | 4500 | 4527 | 0 | +27.60(+0.61%) |
Sep 19, 2005 | 4501 | 4522 | 4500 | 4500 | 0 | +0.20(+0.00%) |
Sep 16, 2005 | 4473 | 4508 | 4473 | 4499 | 0 | +33.00(+0.74%) |
Sep 15, 2005 | 4470 | 4480 | 4460 | 4466 | 0 | -7.20(-0.16%) |
Sep 14, 2005 | 4455 | 4479 | 4448 | 4474 | 0 | +17.30(+0.39%) |
Sep 13, 2005 | 4439 | 4460 | 4432 | 4456 | 0 | +18.80(+0.42%) |
Sep 12, 2005 | 4438 | 4446 | 4431 | 4438 | 0 | +4.80(+0.11%) |
Sep 09, 2005 | 4437 | 4437 | 4410 | 4433 | 0 | -7.10(-0.16%) |
Sep 08, 2005 | 4457 | 4466 | 4439 | 4440 | 0 | -16.50(-0.37%) |
Sep 07, 2005 | 4429 | 4457 | 4429 | 4456 | 0 | +34.00(+0.77%) |
Sep 06, 2005 | 4416 | 4436 | 4416 | 4422 | 0 | +5.10(+0.12%) |
Sep 05, 2005 | 4435 | 4436 | 4406 | 4417 | 0 | -18.70(-0.42%) |
Sep 02, 2005 | 4464 | 4476 | 4436 | 4436 | 0 | -24.20(-0.54%) |
Sep 01, 2005 | 4420 | 4460 | 4420 | 4460 | 0 | +46.60(+1.06%) |
Aug 31, 2005 | 4408 | 4414 | 4386 | 4414 | 0 | +6.10(+0.14%) |
Aug 30, 2005 | 4369 | 4409 | 4369 | 4407 | 0 | +38.90(+0.89%) |
Aug 29, 2005 | 4409 | 4410 | 4364 | 4368 | 0 | -50.60(-1.15%) |
Aug 26, 2005 | 4401 | 4423 | 4401 | 4419 | 0 | +25.50(+0.58%) |
Aug 25, 2005 | 4406 | 4406 | 4386 | 4394 | 0 | -23.40(-0.53%) |
Aug 24, 2005 | 4447 | 4447 | 4407 | 4417 | 0 | -34.60(-0.78%) |
Aug 23, 2005 | 4465 | 4466 | 4450 | 4452 | 0 | -11.10(-0.25%) |
Aug 22, 2005 | 4436 | 4463 | 4435 | 4463 | 0 | +32.80(+0.74%) |
Aug 19, 2005 | 4410 | 4430 | 4408 | 4430 | 0 | +19.70(+0.45%) |
Aug 18, 2005 | 4430 | 4430 | 4402 | 4410 | 0 | -19.60(-0.44%) |
Aug 17, 2005 | 4440 | 4443 | 4426 | 4430 | 0 | -16.50(-0.37%) |
Aug 16, 2005 | 4426 | 4450 | 4426 | 4446 | 0 | +20.80(+0.47%) |
Aug 15, 2005 | 4430 | 4440 | 4417 | 4426 | 0 | -6.40(-0.14%) |
Aug 12, 2005 | 4429 | 4435 | 4418 | 4432 | 0 | +8.00(+0.18%) |
Aug 11, 2005 | 4387 | 4425 | 4386 | 4424 | 0 | +39.10(+0.89%) |
Aug 10, 2005 | 4378 | 4385 | 4367 | 4385 | 0 | +10.30(+0.24%) |
Aug 09, 2005 | 4371 | 4377 | 4358 | 4374 | 0 | +9.30(+0.21%) |
Aug 08, 2005 | 4335 | 4370 | 4330 | 4365 | 0 | +32.10(+0.74%) |
Aug 05, 2005 | 4328 | 4336 | 4317 | 4333 | 0 | +4.60(+0.11%) |
Aug 04, 2005 | 4335 | 4348 | 4327 | 4328 | 0 | +2.20(+0.05%) |
Aug 03, 2005 | 4349 | 4354 | 4326 | 4326 | 0 | -17.10(-0.39%) |
Aug 02, 2005 | 4337 | 4348 | 4325 | 4343 | 0 | +5.80(+0.13%) |
Aug 01, 2005 | 4347 | 4351 | 4333 | 4338 | 0 | -9.10(-0.21%) |
Jul 29, 2005 | 4335 | 4351 | 4335 | 4347 | 0 | +17.60(+0.41%) |
Jul 28, 2005 | 4352 | 4357 | 4327 | 4329 | 0 | -18.50(-0.43%) |
Jul 27, 2005 | 4338 | 4350 | 4338 | 4348 | 0 | +9.50(+0.22%) |
Jul 26, 2005 | 4333 | 4347 | 4326 | 4338 | 0 | +2.50(+0.06%) |
Jul 25, 2005 | 4324 | 4348 | 4324 | 4336 | 0 | +11.40(+0.26%) |
Jul 22, 2005 | 4301 | 4325 | 4295 | 4324 | 0 | +21.50(+0.50%) |
Jul 21, 2005 | 4272 | 4310 | 4272 | 4303 | 0 | +39.40(+0.92%) |
Jul 20, 2005 | 4242 | 4270 | 4242 | 4263 | 0 | +23.50(+0.55%) |
Jul 19, 2005 | 4255 | 4255 | 4236 | 4240 | 0 | -20.10(-0.47%) |
Jul 18, 2005 | 4251 | 4271 | 4248 | 4260 | 0 | +5.70(+0.13%) |
Jul 15, 2005 | 4256 | 4264 | 4254 | 4254 | 0 | -3.50(-0.08%) |
Jul 14, 2005 | 4243 | 4259 | 4242 | 4258 | 0 | +17.50(+0.41%) |
Jul 13, 2005 | 4228 | 4241 | 4228 | 4240 | 0 | +15.10(+0.36%) |
Jul 12, 2005 | 4229 | 4235 | 4224 | 4225 | 0 | -1.50(-0.04%) |
Jul 11, 2005 | 4200 | 4230 | 4200 | 4227 | 0 | +32.80(+0.78%) |
Jul 08, 2005 | 4194 | 4207 | 4180 | 4194 | 0 | -3.80(-0.09%) |
Jul 07, 2005 | 4238 | 4238 | 4196 | 4198 | 0 | -36.50(-0.86%) |
Jul 06, 2005 | 4257 | 4270 | 4234 | 4234 | 0 | -19.50(-0.46%) |
Jul 05, 2005 | 4238 | 4257 | 4238 | 4254 | 0 | +18.90(+0.45%) |
Jul 04, 2005 | 4227 | 4244 | 4226 | 4235 | 0 | +10.60(+0.25%) |