Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1069 | 1085 | 1067 | 1083 | 344,600 | +10.72(+1.00%) |
Aug 30, 2005 | 1075 | 1078 | 1056 | 1073 | 331,600 | +9.45(+0.89%) |
Aug 29, 2005 | 1068 | 1073 | 1059 | 1063 | 369,400 | -23.39(-2.15%) |
Aug 26, 2005 | 1098 | 1104 | 1087 | 1087 | 385,600 | -10.74(-0.98%) |
Aug 25, 2005 | 1086 | 1104 | 1079 | 1097 | 337,800 | +3.08(+0.28%) |
Aug 24, 2005 | 1112 | 1112 | 1089 | 1094 | 339,800 | -21.63(-1.94%) |
Aug 23, 2005 | 1118 | 1122 | 1109 | 1116 | 367,000 | -0.84(-0.08%) |
Aug 22, 2005 | 1095 | 1117 | 1092 | 1117 | 383,400 | +26.80(+2.46%) |
Aug 19, 2005 | 1088 | 1093 | 1079 | 1090 | 398,000 | -2.83(-0.26%) |
Aug 18, 2005 | 1115 | 1116 | 1092 | 1093 | 439,400 | -20.54(-1.85%) |
Aug 17, 2005 | 1107 | 1114 | 1101 | 1113 | 452,600 | -3.68(-0.33%) |
Aug 16, 2005 | 1132 | 1137 | 1116 | 1117 | 407,800 | -13.29(-1.18%) |
Aug 15, 2005 | 1127 | 1132 | 1120 | 1130 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 1127 | 1132 | 1120 | 1130 | 409,400 | +6.45(+0.57%) |
Aug 11, 2005 | 1105 | 1124 | 1104 | 1124 | 438,800 | +18.91(+1.71%) |
Aug 10, 2005 | 1104 | 1114 | 1100 | 1105 | 448,600 | +5.09(+0.46%) |
Aug 09, 2005 | 1083 | 1100 | 1080 | 1100 | 462,200 | +13.13(+1.21%) |
Aug 08, 2005 | 1082 | 1089 | 1080 | 1087 | 390,200 | -2.72(-0.25%) |
Aug 05, 2005 | 1099 | 1101 | 1084 | 1089 | 556,800 | -22.03(-1.98%) |
Aug 04, 2005 | 1120 | 1122 | 1105 | 1111 | 679,000 | -5.72(-0.51%) |
Aug 03, 2005 | 1127 | 1130 | 1117 | 1117 | 656,400 | -1.72(-0.15%) |
Aug 02, 2005 | 1117 | 1119 | 1110 | 1119 | 565,800 | +2.85(+0.26%) |
Aug 01, 2005 | 1114 | 1117 | 1108 | 1116 | 501,200 | +4.69(+0.42%) |
Jul 29, 2005 | 1113 | 1113 | 1101 | 1111 | 546,000 | +6.57(+0.59%) |
Jul 28, 2005 | 1102 | 1106 | 1097 | 1105 | 651,400 | +11.69(+1.07%) |
Jul 27, 2005 | 1093 | 1099 | 1084 | 1093 | 630,600 | +2.43(+0.22%) |
Jul 26, 2005 | 1090 | 1095 | 1086 | 1091 | 695,000 | +0.90(+0.08%) |
Jul 25, 2005 | 1076 | 1090 | 1074 | 1090 | 637,600 | +15.48(+1.44%) |
Jul 22, 2005 | 1068 | 1077 | 1063 | 1074 | 684,800 | -0.43(-0.04%) |
Jul 21, 2005 | 1084 | 1086 | 1068 | 1075 | 701,800 | +0.25(+0.02%) |
Jul 20, 2005 | 1077 | 1087 | 1069 | 1074 | 967,800 | -1.08(-0.10%) |
Jul 19, 2005 | 1062 | 1076 | 1062 | 1075 | 547,800 | +13.05(+1.23%) |
Jul 18, 2005 | 1062 | 1069 | 1057 | 1062 | 500,600 | +2.83(+0.27%) |
Jul 15, 2005 | 1065 | 1067 | 1057 | 1060 | 567,800 | -2.33(-0.22%) |
Jul 14, 2005 | 1056 | 1065 | 1053 | 1062 | 599,000 | +11.77(+1.12%) |
Jul 13, 2005 | 1048 | 1051 | 1042 | 1050 | 744,600 | +6.28(+0.60%) |
Jul 12, 2005 | 1048 | 1051 | 1043 | 1044 | 781,400 | +3.45(+0.33%) |
Jul 11, 2005 | 1035 | 1043 | 1033 | 1040 | 770,600 | +18.48(+1.81%) |
Jul 08, 2005 | 1027 | 1029 | 1020 | 1022 | 614,200 | -4.87(-0.47%) |
Jul 07, 2005 | 1016 | 1029 | 1015 | 1027 | 677,400 | +7.81(+0.77%) |
Jul 06, 2005 | 1024 | 1025 | 1016 | 1019 | 688,000 | +0.20(+0.02%) |
Jul 05, 2005 | 1023 | 1025 | 1017 | 1019 | 568,800 | -2.90(-0.28%) |
Jul 04, 2005 | 1023 | 1024 | 1019 | 1022 | 552,800 | +3.69(+0.36%) |
Jul 01, 2005 | 1004 | 1018 | 1002 | 1018 | 494,800 | +9.86(+0.98%) |
Jun 30, 2005 | 997.59 | 1010 | 997.59 | 1008 | 507,000 | +9.08(+0.91%) |
Jun 29, 2005 | 1000 | 1006 | 994.29 | 999.08 | 408,200 | +4.34(+0.44%) |
Jun 28, 2005 | 989.54 | 995.45 | 987.78 | 994.74 | 430,600 | +3.63(+0.37%) |
Jun 27, 2005 | 996.73 | 997.71 | 985.93 | 991.11 | 401,800 | -11.32(-1.13%) |
Jun 24, 2005 | 1002 | 1008 | 995.55 | 1002 | 406,200 | -8.37(-0.83%) |
Jun 23, 2005 | 1002 | 1011 | 1001 | 1011 | 449,200 | +8.65(+0.86%) |
Jun 22, 2005 | 988.46 | 1003 | 986.64 | 1002 | 534,800 | +12.16(+1.23%) |
Jun 21, 2005 | 992.25 | 997.80 | 986.61 | 989.99 | 408,200 | -4.66(-0.47%) |
Jun 20, 2005 | 1004 | 1004 | 991.47 | 994.65 | 367,200 | -9.03(-0.90%) |
Jun 17, 2005 | 1007 | 1007 | 997.44 | 1004 | 451,200 | +0.54(+0.05%) |
Jun 16, 2005 | 1001 | 1006 | 999.53 | 1003 | 475,000 | +1.20(+0.12%) |
Jun 15, 2005 | 984.58 | 1002 | 981.95 | 1002 | 402,800 | +18.19(+1.85%) |
Jun 14, 2005 | 989.65 | 994.07 | 982.59 | 983.75 | 345,800 | -6.74(-0.68%) |
Jun 13, 2005 | 993.14 | 999.36 | 989.76 | 990.49 | 405,800 | -0.30(-0.03%) |
Jun 10, 2005 | 987.02 | 994.90 | 983.76 | 990.79 | 517,800 | +3.21(+0.33%) |
Jun 09, 2005 | 972.75 | 987.58 | 970.97 | 987.58 | 453,800 | +11.36(+1.16%) |
Jun 08, 2005 | 968.44 | 977.55 | 968.36 | 976.22 | 340,400 | +5.34(+0.55%) |
Jun 07, 2005 | 975.39 | 975.39 | 968.28 | 970.88 | 317,600 | -5.21(-0.53%) |
Jun 06, 2005 | 976.09 | 976.09 | 976.09 | 976.09 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 972.72 | 976.09 | 970.01 | 976.09 | 323,000 | +5.21(+0.54%) |
Jun 02, 2005 | 976.97 | 979.36 | 970.88 | 970.88 | 312,400 | +1.37(+0.14%) |