Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6054 | 6119 | 6047 | 6119 | 0 | +108.62(+1.81%) |
Sep 29, 2005 | 5933 | 6010 | 5931 | 6010 | 0 | +78.61(+1.33%) |
Sep 28, 2005 | 5943 | 5961 | 5913 | 5931 | 0 | -13.67(-0.23%) |
Sep 27, 2005 | 5930 | 5967 | 5905 | 5945 | 0 | +14.85(+0.25%) |
Sep 26, 2005 | 5968 | 5976 | 5895 | 5930 | 0 | +4.66(+0.08%) |
Sep 23, 2005 | 5958 | 5974 | 5900 | 5926 | 0 | -46.52(-0.78%) |
Sep 22, 2005 | 6017 | 6040 | 5966 | 5972 | 0 | -95.28(-1.57%) |
Sep 21, 2005 | 6099 | 6122 | 6066 | 6067 | 0 | -38.01(-0.62%) |
Sep 20, 2005 | 6016 | 6116 | 5994 | 6105 | 0 | +69.76(+1.16%) |
Sep 19, 2005 | 6044 | 6050 | 6023 | 6036 | 0 | +4.35(+0.07%) |
Sep 16, 2005 | 6080 | 6087 | 6016 | 6031 | 0 | -51.32(-0.84%) |
Sep 15, 2005 | 6132 | 6140 | 6080 | 6083 | 0 | -66.14(-1.08%) |
Sep 14, 2005 | 6160 | 6173 | 6133 | 6149 | 0 | -20.38(-0.33%) |
Sep 13, 2005 | 6170 | 6186 | 6156 | 6169 | 0 | +4.10(+0.07%) |
Sep 12, 2005 | 6155 | 6166 | 6131 | 6165 | 0 | +45.92(+0.75%) |
Sep 09, 2005 | 6162 | 6168 | 6108 | 6119 | 0 | -30.82(-0.50%) |
Sep 08, 2005 | 6157 | 6170 | 6140 | 6150 | 0 | +8.74(+0.14%) |
Sep 07, 2005 | 6169 | 6169 | 6131 | 6141 | 0 | +1.00(+0.02%) |
Sep 06, 2005 | 6141 | 6145 | 6124 | 6140 | 0 | +41.36(+0.68%) |
Sep 05, 2005 | 6132 | 6132 | 6094 | 6099 | 0 | -17.27(-0.28%) |
Sep 02, 2005 | 6082 | 6116 | 6075 | 6116 | 0 | +82.58(+1.37%) |
Sep 01, 2005 | 6042 | 6078 | 5976 | 6033 | 2,955,000 | +0.00(+0.00%) |
Aug 31, 2005 | 6042 | 6078 | 5976 | 6033 | 0 | +1.35(+0.02%) |
Aug 30, 2005 | 6088 | 6088 | 6022 | 6032 | 0 | -17.32(-0.29%) |
Aug 29, 2005 | 6117 | 6131 | 6031 | 6049 | 0 | -87.11(-1.42%) |
Aug 26, 2005 | 6131 | 6149 | 6107 | 6137 | 0 | +26.89(+0.44%) |
Aug 25, 2005 | 6103 | 6154 | 6097 | 6110 | 0 | -17.58(-0.29%) |
Aug 24, 2005 | 6174 | 6175 | 6127 | 6127 | 0 | -67.94(-1.10%) |
Aug 23, 2005 | 6211 | 6234 | 6195 | 6195 | 0 | -11.47(-0.18%) |
Aug 22, 2005 | 6195 | 6208 | 6182 | 6207 | 0 | +47.71(+0.77%) |
Aug 19, 2005 | 6190 | 6190 | 6139 | 6159 | 0 | -46.15(-0.74%) |
Aug 18, 2005 | 6252 | 6260 | 6204 | 6205 | 0 | -36.83(-0.59%) |
Aug 17, 2005 | 6216 | 6256 | 6214 | 6242 | 0 | -0.48(-0.01%) |
Aug 16, 2005 | 6263 | 6266 | 6208 | 6242 | 0 | -2.73(-0.04%) |
Aug 15, 2005 | 6345 | 6345 | 6238 | 6245 | 0 | -105.77(-1.67%) |
Aug 12, 2005 | 6389 | 6399 | 6351 | 6351 | 0 | -2.81(-0.04%) |
Aug 11, 2005 | 6363 | 6380 | 6326 | 6354 | 0 | -3.13(-0.05%) |
Aug 10, 2005 | 6409 | 6430 | 6357 | 6357 | 0 | -23.16(-0.36%) |
Aug 09, 2005 | 6375 | 6397 | 6361 | 6380 | 0 | -0.03(-0.00%) |
Aug 08, 2005 | 6400 | 6408 | 6376 | 6380 | 0 | -65.98(-1.02%) |
Aug 05, 2005 | 6446 | 6446 | 6446 | 6446 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 6482 | 6482 | 6440 | 6446 | 0 | -9.56(-0.15%) |
Aug 03, 2005 | 6392 | 6456 | 6380 | 6456 | 0 | +112.03(+1.77%) |
Aug 02, 2005 | 6344 | 6360 | 6297 | 6344 | 0 | +35.61(+0.56%) |
Aug 01, 2005 | 6321 | 6328 | 6291 | 6308 | 0 | -4.05(-0.06%) |
Jul 29, 2005 | 6410 | 6421 | 6311 | 6312 | 0 | -63.66(-1.00%) |
Jul 28, 2005 | 6348 | 6376 | 6326 | 6376 | 0 | +48.39(+0.76%) |
Jul 27, 2005 | 6364 | 6376 | 6306 | 6327 | 0 | -38.91(-0.61%) |
Jul 26, 2005 | 6416 | 6440 | 6366 | 6366 | 0 | -54.29(-0.85%) |
Jul 25, 2005 | 6406 | 6434 | 6400 | 6420 | 0 | +39.72(+0.62%) |
Jul 22, 2005 | 6413 | 6415 | 6365 | 6381 | 0 | -13.30(-0.21%) |
Jul 21, 2005 | 6345 | 6479 | 6345 | 6394 | 0 | -29.78(-0.46%) |
Jul 20, 2005 | 6438 | 6481 | 6416 | 6424 | 0 | +7.47(+0.12%) |
Jul 19, 2005 | 6404 | 6433 | 6388 | 6416 | 0 | +5.75(+0.09%) |
Jul 18, 2005 | 6411 | 6411 | 6411 | 6411 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 6428 | 6454 | 6411 | 6411 | 0 | -7.76(-0.12%) |
Jul 14, 2005 | 6403 | 6427 | 6376 | 6418 | 0 | +41.26(+0.65%) |
Jul 13, 2005 | 6361 | 6407 | 6352 | 6377 | 0 | +18.28(+0.29%) |
Jul 12, 2005 | 6338 | 6366 | 6338 | 6359 | 0 | +59.95(+0.95%) |
Jul 11, 2005 | 6255 | 6306 | 6249 | 6299 | 0 | +97.46(+1.57%) |
Jul 08, 2005 | 6200 | 6231 | 6187 | 6201 | 0 | -11.20(-0.18%) |
Jul 07, 2005 | 6219 | 6222 | 6181 | 6213 | 0 | -9.45(-0.15%) |
Jul 06, 2005 | 6249 | 6257 | 6221 | 6222 | 0 | -9.99(-0.16%) |
Jul 05, 2005 | 6270 | 6279 | 6232 | 6232 | 0 | -39.16(-0.62%) |
Jul 04, 2005 | 6270 | 6289 | 6258 | 6271 | 0 | -0.94(-0.01%) |