Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12429 | 12444 | 12394 | 12414 | 87,200 | -39.50(-0.32%) |
Aug 30, 2005 | 12411 | 12457 | 12396 | 12453 | 101,000 | +143.30(+1.16%) |
Aug 29, 2005 | 12387 | 12387 | 12275 | 12310 | 86,400 | -129.70(-1.04%) |
Aug 26, 2005 | 12458 | 12483 | 12385 | 12440 | 89,800 | +34.30(+0.28%) |
Aug 25, 2005 | 12443 | 12467 | 12401 | 12405 | 95,800 | -97.10(-0.78%) |
Aug 24, 2005 | 12422 | 12516 | 12416 | 12502 | 96,200 | +29.40(+0.24%) |
Aug 23, 2005 | 12512 | 12612 | 12473 | 12473 | 137,600 | +20.40(+0.16%) |
Aug 22, 2005 | 12331 | 12479 | 12331 | 12452 | 116,200 | +160.80(+1.31%) |
Aug 19, 2005 | 12277 | 12292 | 12220 | 12292 | 91,000 | -15.70(-0.13%) |
Aug 18, 2005 | 12323 | 12370 | 12293 | 12307 | 99,800 | +34.30(+0.28%) |
Aug 17, 2005 | 12287 | 12370 | 12271 | 12273 | 135,000 | -42.60(-0.35%) |
Aug 16, 2005 | 12325 | 12337 | 12277 | 12316 | 116,600 | +59.20(+0.48%) |
Aug 15, 2005 | 12254 | 12309 | 12237 | 12256 | 103,600 | -5.20(-0.04%) |
Aug 12, 2005 | 12276 | 12324 | 12228 | 12262 | 107,800 | -1.60(-0.01%) |
Aug 11, 2005 | 12178 | 12285 | 12168 | 12263 | 127,400 | +165.20(+1.37%) |
Aug 10, 2005 | 11996 | 12139 | 11992 | 12098 | 132,800 | +197.80(+1.66%) |
Aug 09, 2005 | 11797 | 11958 | 11797 | 11900 | 89,800 | +121.30(+1.03%) |
Aug 08, 2005 | 11671 | 11795 | 11615 | 11779 | 83,800 | +12.50(+0.11%) |
Aug 05, 2005 | 11842 | 11863 | 11725 | 11766 | 76,600 | -116.80(-0.98%) |
Aug 04, 2005 | 11945 | 11945 | 11823 | 11883 | 87,600 | -98.50(-0.82%) |
Aug 03, 2005 | 11988 | 12010 | 11950 | 11982 | 93,600 | +41.60(+0.35%) |
Aug 02, 2005 | 11954 | 11982 | 11921 | 11940 | 92,800 | -6.70(-0.06%) |
Aug 01, 2005 | 11907 | 11973 | 11906 | 11947 | 96,200 | +47.30(+0.40%) |
Jul 29, 2005 | 11901 | 11914 | 11827 | 11900 | 83,800 | +41.30(+0.35%) |
Jul 28, 2005 | 11882 | 11890 | 11854 | 11858 | 82,000 | +23.20(+0.20%) |
Jul 27, 2005 | 11771 | 11849 | 11771 | 11835 | 74,400 | +97.10(+0.83%) |
Jul 26, 2005 | 11763 | 11773 | 11719 | 11738 | 65,600 | -24.70(-0.21%) |
Jul 25, 2005 | 11722 | 11782 | 11719 | 11763 | 68,000 | +67.70(+0.58%) |
Jul 22, 2005 | 11752 | 11753 | 11650 | 11695 | 67,000 | -91.70(-0.78%) |
Jul 21, 2005 | 11808 | 11867 | 11787 | 11787 | 75,800 | -2.60(-0.02%) |
Jul 20, 2005 | 11781 | 11817 | 11761 | 11789 | 84,800 | +24.50(+0.21%) |
Jul 19, 2005 | 11762 | 11771 | 11732 | 11765 | 78,800 | +6.10(+0.05%) |
Jul 18, 2005 | 11759 | 11759 | 11759 | 11759 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 11826 | 11828 | 11759 | 11759 | 71,000 | -5.60(-0.05%) |
Jul 14, 2005 | 11716 | 11784 | 11716 | 11764 | 64,600 | +104.50(+0.90%) |
Jul 13, 2005 | 11706 | 11708 | 11660 | 11660 | 63,000 | -32.30(-0.28%) |
Jul 12, 2005 | 11737 | 11738 | 11673 | 11692 | 63,200 | +17.30(+0.15%) |
Jul 11, 2005 | 11677 | 11713 | 11669 | 11675 | 64,200 | +108.80(+0.94%) |
Jul 08, 2005 | 11564 | 11653 | 11564 | 11566 | 93,000 | -24.10(-0.21%) |
Jul 07, 2005 | 11586 | 11603 | 11568 | 11590 | 68,200 | -13.40(-0.12%) |
Jul 06, 2005 | 11648 | 11676 | 11604 | 11604 | 66,800 | -13.20(-0.11%) |
Jul 05, 2005 | 11645 | 11658 | 11607 | 11617 | 64,800 | -34.80(-0.30%) |
Jul 04, 2005 | 11664 | 11664 | 11629 | 11652 | 61,200 | +21.40(+0.18%) |
Jul 01, 2005 | 11573 | 11664 | 11541 | 11630 | 72,000 | +46.10(+0.40%) |
Jun 30, 2005 | 11574 | 11590 | 11542 | 11584 | 0 | +6.60(+0.06%) |
Jun 29, 2005 | 11568 | 11595 | 11547 | 11577 | 66,600 | +63.60(+0.55%) |
Jun 28, 2005 | 11422 | 11520 | 11414 | 11514 | 70,000 | +99.50(+0.87%) |
Jun 27, 2005 | 11446 | 11446 | 11379 | 11414 | 58,000 | -122.70(-1.06%) |
Jun 24, 2005 | 11480 | 11537 | 11473 | 11537 | 64,600 | -39.80(-0.34%) |
Jun 23, 2005 | 11539 | 11577 | 11531 | 11577 | 61,400 | +29.50(+0.26%) |
Jun 22, 2005 | 11487 | 11561 | 11445 | 11547 | 70,800 | +58.60(+0.51%) |
Jun 21, 2005 | 11474 | 11511 | 11464 | 11489 | 57,800 | +5.40(+0.05%) |
Jun 20, 2005 | 11539 | 11539 | 11455 | 11483 | 80,200 | -30.70(-0.27%) |
Jun 17, 2005 | 11472 | 11514 | 11463 | 11514 | 91,000 | +97.60(+0.85%) |
Jun 16, 2005 | 11420 | 11462 | 11386 | 11416 | 91,800 | +0.50(+0.00%) |
Jun 15, 2005 | 11366 | 11430 | 11356 | 11416 | 82,800 | +80.00(+0.71%) |
Jun 14, 2005 | 11348 | 11364 | 11326 | 11336 | 64,000 | +24.40(+0.22%) |
Jun 13, 2005 | 11309 | 11372 | 11300 | 11312 | 65,200 | +7.30(+0.06%) |
Jun 10, 2005 | 11193 | 11331 | 11174 | 11304 | 145,400 | +143.30(+1.28%) |
Jun 09, 2005 | 11289 | 11294 | 11148 | 11161 | 67,000 | -120.10(-1.06%) |
Jun 08, 2005 | 11235 | 11322 | 11230 | 11281 | 73,200 | +63.50(+0.57%) |
Jun 07, 2005 | 11233 | 11258 | 11179 | 11218 | 59,200 | -53.10(-0.47%) |
Jun 06, 2005 | 11233 | 11271 | 11185 | 11271 | 60,600 | -29.40(-0.26%) |
Jun 03, 2005 | 11303 | 11318 | 11234 | 11300 | 67,200 | +20.00(+0.18%) |
Jun 02, 2005 | 11342 | 11375 | 11280 | 11280 | 82,000 | -49.70(-0.44%) |