Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31209 | 31584 | 31135 | 31584 | 0 | +375.00(+1.20%) |
Sep 29, 2005 | 31318 | 31524 | 30839 | 31209 | 0 | -108.00(-0.34%) |
Sep 28, 2005 | 30879 | 31405 | 30879 | 31317 | 0 | +442.00(+1.43%) |
Sep 27, 2005 | 31146 | 31219 | 30593 | 30875 | 0 | -266.00(-0.85%) |
Sep 26, 2005 | 31301 | 31565 | 30957 | 31141 | 0 | -153.00(-0.49%) |
Sep 23, 2005 | 30683 | 31371 | 30683 | 31294 | 0 | +616.00(+2.01%) |
Sep 22, 2005 | 30839 | 30931 | 30422 | 30678 | 0 | -159.00(-0.52%) |
Sep 21, 2005 | 30059 | 30890 | 29815 | 30837 | 0 | +778.00(+2.59%) |
Sep 20, 2005 | 30076 | 30370 | 29889 | 30059 | 0 | -17.00(-0.06%) |
Sep 19, 2005 | 29816 | 30076 | 29715 | 30076 | 0 | +260.00(+0.87%) |
Sep 16, 2005 | 29368 | 29863 | 29368 | 29816 | 0 | +450.00(+1.53%) |
Sep 15, 2005 | 29048 | 29561 | 29048 | 29366 | 0 | +316.00(+1.09%) |
Sep 14, 2005 | 28874 | 29152 | 28842 | 29050 | 0 | +177.00(+0.61%) |
Sep 13, 2005 | 29084 | 29194 | 28814 | 28873 | 0 | -213.00(-0.73%) |
Sep 12, 2005 | 29308 | 29331 | 28991 | 29086 | 0 | -222.00(-0.76%) |
Sep 09, 2005 | 28837 | 29387 | 28820 | 29308 | 0 | +480.00(+1.67%) |
Sep 08, 2005 | 28855 | 28956 | 28709 | 28828 | 0 | -27.00(-0.09%) |
Sep 07, 2005 | 28523 | 28855 | 28338 | 28855 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 28523 | 28855 | 28338 | 28855 | 0 | +333.00(+1.17%) |
Sep 05, 2005 | 28322 | 28579 | 28322 | 28522 | 0 | +203.00(+0.72%) |
Sep 02, 2005 | 27972 | 28347 | 27972 | 28319 | 0 | +357.00(+1.28%) |
Sep 01, 2005 | 28044 | 28237 | 27799 | 27962 | 0 | -83.00(-0.30%) |
Aug 31, 2005 | 27626 | 28072 | 27626 | 28045 | 0 | +441.00(+1.60%) |
Aug 30, 2005 | 27385 | 27619 | 27339 | 27604 | 0 | +219.00(+0.80%) |
Aug 29, 2005 | 27113 | 27432 | 26981 | 27385 | 0 | +290.00(+1.07%) |
Aug 26, 2005 | 27397 | 27422 | 27008 | 27095 | 0 | -307.00(-1.12%) |
Aug 25, 2005 | 26712 | 27403 | 26712 | 27402 | 0 | +690.00(+2.58%) |
Aug 24, 2005 | 26769 | 26862 | 26479 | 26712 | 0 | -57.00(-0.21%) |
Aug 23, 2005 | 27261 | 27264 | 26648 | 26769 | 0 | -492.00(-1.80%) |
Aug 22, 2005 | 26647 | 27287 | 26647 | 27261 | 0 | +617.00(+2.32%) |
Aug 19, 2005 | 26909 | 27183 | 26129 | 26644 | 0 | -256.00(-0.95%) |
Aug 18, 2005 | 27395 | 27419 | 26806 | 26900 | 0 | -516.00(-1.88%) |
Aug 17, 2005 | 27084 | 27519 | 27057 | 27416 | 0 | +336.00(+1.24%) |
Aug 16, 2005 | 27376 | 27696 | 26967 | 27080 | 0 | -295.00(-1.08%) |
Aug 15, 2005 | 26960 | 27413 | 26944 | 27375 | 0 | +424.00(+1.57%) |
Aug 12, 2005 | 26629 | 26951 | 25734 | 26951 | 0 | +318.00(+1.19%) |
Aug 11, 2005 | 27099 | 27512 | 26494 | 26633 | 0 | -484.00(-1.78%) |
Aug 10, 2005 | 27291 | 27606 | 26935 | 27117 | 0 | -174.00(-0.64%) |
Aug 09, 2005 | 26711 | 27291 | 26711 | 27291 | 0 | +580.00(+2.17%) |
Aug 08, 2005 | 26521 | 26985 | 26521 | 26711 | 0 | +193.00(+0.73%) |
Aug 05, 2005 | 26469 | 26881 | 26350 | 26518 | 0 | +48.00(+0.18%) |
Aug 04, 2005 | 26714 | 26960 | 26440 | 26470 | 0 | -244.00(-0.91%) |
Aug 03, 2005 | 26789 | 27317 | 26638 | 26714 | 0 | -75.00(-0.28%) |
Aug 02, 2005 | 26325 | 26824 | 26325 | 26789 | 0 | +491.00(+1.87%) |
Aug 01, 2005 | 26042 | 26452 | 25911 | 26298 | 0 | +256.00(+0.98%) |
Jul 29, 2005 | 26065 | 26306 | 25946 | 26042 | 0 | -26.00(-0.10%) |
Jul 28, 2005 | 25340 | 26125 | 25340 | 26068 | 0 | +730.00(+2.88%) |
Jul 27, 2005 | 24882 | 25362 | 24774 | 25338 | 0 | +470.00(+1.89%) |
Jul 26, 2005 | 24506 | 24899 | 24328 | 24868 | 0 | +337.00(+1.37%) |
Jul 25, 2005 | 25388 | 25388 | 24410 | 24531 | 0 | -860.00(-3.39%) |
Jul 22, 2005 | 25834 | 25848 | 25244 | 25391 | 0 | -451.00(-1.75%) |
Jul 21, 2005 | 25706 | 25964 | 25505 | 25842 | 0 | +137.00(+0.53%) |
Jul 20, 2005 | 25268 | 25795 | 24970 | 25705 | 0 | +434.00(+1.72%) |
Jul 19, 2005 | 25312 | 25312 | 24960 | 25271 | 0 | -50.00(-0.20%) |
Jul 18, 2005 | 25222 | 25412 | 24916 | 25321 | 0 | +99.00(+0.39%) |
Jul 15, 2005 | 25916 | 25916 | 25222 | 25222 | 0 | -698.00(-2.69%) |
Jul 14, 2005 | 25859 | 26142 | 25725 | 25920 | 0 | +64.00(+0.25%) |
Jul 13, 2005 | 25557 | 26043 | 25557 | 25856 | 0 | +320.00(+1.25%) |
Jul 12, 2005 | 25027 | 25576 | 24932 | 25536 | 0 | +520.00(+2.08%) |
Jul 11, 2005 | 24425 | 25032 | 24425 | 25016 | 0 | +593.00(+2.43%) |
Jul 08, 2005 | 24452 | 24657 | 24287 | 24423 | 0 | -27.00(-0.11%) |
Jul 07, 2005 | 24513 | 24603 | 24192 | 24450 | 0 | -67.00(-0.27%) |
Jul 06, 2005 | 24677 | 24677 | 24267 | 24517 | 0 | -158.00(-0.64%) |
Jul 05, 2005 | 25042 | 25059 | 24526 | 24675 | 0 | -370.00(-1.48%) |
Jul 04, 2005 | 25314 | 25314 | 24899 | 25045 | 0 | -266.00(-1.05%) |