Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4795 | 4835 | 4791 | 4830 | 0 | +37.97(+0.79%) |
Aug 30, 2005 | 4828 | 4837 | 4785 | 4792 | 0 | -20.52(-0.43%) |
Aug 29, 2005 | 4757 | 4816 | 4726 | 4812 | 0 | +28.44(+0.59%) |
Aug 26, 2005 | 4860 | 4879 | 4784 | 4784 | 0 | -72.21(-1.49%) |
Aug 25, 2005 | 4886 | 4886 | 4848 | 4856 | 0 | -59.94(-1.22%) |
Aug 24, 2005 | 4907 | 4921 | 4875 | 4916 | 0 | -1.79(-0.04%) |
Aug 23, 2005 | 4925 | 4932 | 4897 | 4918 | 0 | -23.95(-0.48%) |
Aug 22, 2005 | 4934 | 4954 | 4929 | 4942 | 0 | +11.78(+0.24%) |
Aug 19, 2005 | 4855 | 4931 | 4852 | 4930 | 0 | +78.64(+1.62%) |
Aug 18, 2005 | 4877 | 4884 | 4834 | 4851 | 0 | -20.19(-0.41%) |
Aug 17, 2005 | 4872 | 4881 | 4841 | 4871 | 0 | -12.35(-0.25%) |
Aug 16, 2005 | 4940 | 4953 | 4876 | 4884 | 0 | -38.53(-0.78%) |
Aug 15, 2005 | 4935 | 4951 | 4916 | 4922 | 0 | -14.99(-0.30%) |
Aug 12, 2005 | 4969 | 4973 | 4930 | 4937 | 0 | -16.60(-0.34%) |
Aug 11, 2005 | 4967 | 4981 | 4938 | 4954 | 0 | -36.64(-0.73%) |
Aug 10, 2005 | 4921 | 4991 | 4921 | 4991 | 0 | +81.09(+1.65%) |
Aug 09, 2005 | 4836 | 4909 | 4835 | 4909 | 0 | +71.62(+1.48%) |
Aug 08, 2005 | 4837 | 4862 | 4827 | 4838 | 0 | +10.68(+0.22%) |
Aug 05, 2005 | 4857 | 4868 | 4827 | 4827 | 0 | -46.88(-0.96%) |
Aug 04, 2005 | 4923 | 4930 | 4870 | 4874 | 0 | -49.06(-1.00%) |
Aug 03, 2005 | 4930 | 4935 | 4902 | 4923 | 0 | -9.75(-0.20%) |
Aug 02, 2005 | 4894 | 4933 | 4894 | 4933 | 0 | +42.02(+0.86%) |
Aug 01, 2005 | 4882 | 4912 | 4878 | 4891 | 0 | +4.35(+0.09%) |
Jul 29, 2005 | 4896 | 4913 | 4875 | 4886 | 0 | -6.00(-0.12%) |
Jul 28, 2005 | 4870 | 4900 | 4860 | 4892 | 0 | +37.15(+0.77%) |
Jul 27, 2005 | 4844 | 4859 | 4840 | 4855 | 0 | +11.86(+0.24%) |
Jul 26, 2005 | 4836 | 4858 | 4828 | 4843 | 0 | +0.79(+0.02%) |
Jul 25, 2005 | 4844 | 4853 | 4819 | 4843 | 0 | +5.80(+0.12%) |
Jul 22, 2005 | 4826 | 4852 | 4815 | 4837 | 0 | +7.03(+0.15%) |
Jul 21, 2005 | 4804 | 4866 | 4803 | 4830 | 0 | +45.37(+0.95%) |
Jul 20, 2005 | 4760 | 4786 | 4758 | 4784 | 0 | +13.96(+0.29%) |
Jul 19, 2005 | 4726 | 4771 | 4719 | 4771 | 0 | +50.97(+1.08%) |
Jul 18, 2005 | 4718 | 4733 | 4705 | 4720 | 0 | +6.67(+0.14%) |
Jul 15, 2005 | 4702 | 4724 | 4691 | 4713 | 0 | +13.63(+0.29%) |
Jul 14, 2005 | 4687 | 4715 | 4687 | 4699 | 0 | +19.38(+0.41%) |
Jul 13, 2005 | 4657 | 4683 | 4656 | 4680 | 0 | +26.86(+0.58%) |
Jul 12, 2005 | 4662 | 4666 | 4638 | 4653 | 0 | -10.35(-0.22%) |
Jul 11, 2005 | 4616 | 4663 | 4616 | 4663 | 0 | +65.41(+1.42%) |
Jul 08, 2005 | 4560 | 4598 | 4560 | 4598 | 0 | +67.79(+1.50%) |
Jul 07, 2005 | 4595 | 4595 | 4445 | 4530 | 0 | -85.31(-1.85%) |
Jul 06, 2005 | 4608 | 4637 | 4608 | 4615 | 0 | +11.84(+0.26%) |
Jul 05, 2005 | 4621 | 4624 | 4578 | 4604 | 0 | -19.76(-0.43%) |
Jul 04, 2005 | 4621 | 4627 | 4610 | 4623 | 0 | +6.34(+0.14%) |
Jul 01, 2005 | 4584 | 4624 | 4580 | 4617 | 0 | +30.79(+0.67%) |
Jun 30, 2005 | 4578 | 4607 | 4576 | 4586 | 0 | +2.65(+0.06%) |
Jun 29, 2005 | 4569 | 4597 | 4560 | 4584 | 0 | +26.17(+0.57%) |
Jun 28, 2005 | 4531 | 4557 | 4528 | 4557 | 0 | +33.64(+0.74%) |
Jun 27, 2005 | 4547 | 4547 | 4517 | 4524 | 0 | -42.66(-0.93%) |
Jun 24, 2005 | 4602 | 4602 | 4561 | 4566 | 0 | -61.00(-1.32%) |
Jun 23, 2005 | 4625 | 4637 | 4604 | 4627 | 0 | +7.88(+0.17%) |
Jun 22, 2005 | 4610 | 4636 | 4599 | 4620 | 0 | +11.49(+0.25%) |
Jun 21, 2005 | 4600 | 4616 | 4595 | 4608 | 0 | +21.25(+0.46%) |
Jun 20, 2005 | 4602 | 4603 | 4560 | 4587 | 0 | -17.71(-0.38%) |
Jun 17, 2005 | 4588 | 4624 | 4585 | 4605 | 0 | +24.70(+0.54%) |
Jun 16, 2005 | 4564 | 4586 | 4554 | 4580 | 0 | +31.45(+0.69%) |
Jun 15, 2005 | 4601 | 4608 | 4538 | 4548 | 0 | -43.27(-0.94%) |
Jun 14, 2005 | 4594 | 4599 | 4579 | 4592 | 0 | -7.52(-0.16%) |
Jun 13, 2005 | 4597 | 4604 | 4567 | 4599 | 0 | +13.11(+0.29%) |
Jun 10, 2005 | 4581 | 4601 | 4571 | 4586 | 0 | +23.35(+0.51%) |
Jun 09, 2005 | 4551 | 4568 | 4536 | 4563 | 0 | +5.46(+0.12%) |
Jun 08, 2005 | 4552 | 4567 | 4544 | 4557 | 0 | -8.72(-0.19%) |
Jun 07, 2005 | 4508 | 4570 | 4508 | 4566 | 0 | +68.75(+1.53%) |
Jun 06, 2005 | 4515 | 4522 | 4490 | 4497 | 0 | -13.13(-0.29%) |
Jun 03, 2005 | 4545 | 4552 | 4501 | 4510 | 0 | -21.78(-0.48%) |
Jun 02, 2005 | 4522 | 4543 | 4515 | 4532 | 0 | +5.00(+0.11%) |