Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1198 | 1211 | 1198 | 1207 | 0 | +8.60(+0.72%) |
Oct 28, 2005 | 1181 | 1198 | 1179 | 1198 | 0 | +19.51(+1.65%) |
Oct 27, 2005 | 1191 | 1193 | 1179 | 1179 | 0 | -12.48(-1.05%) |
Oct 26, 2005 | 1196 | 1204 | 1191 | 1191 | 0 | -5.16(-0.43%) |
Oct 25, 2005 | 1199 | 1201 | 1189 | 1197 | 0 | -2.84(-0.24%) |
Oct 24, 2005 | 1180 | 1199 | 1180 | 1199 | 0 | +19.79(+1.68%) |
Oct 21, 2005 | 1180 | 1186 | 1175 | 1180 | 0 | +1.79(+0.15%) |
Oct 20, 2005 | 1196 | 1197 | 1173 | 1178 | 0 | -17.96(-1.50%) |
Oct 19, 2005 | 1177 | 1196 | 1171 | 1196 | 0 | +17.62(+1.50%) |
Oct 18, 2005 | 1190 | 1190 | 1178 | 1178 | 0 | -11.96(-1.00%) |
Oct 17, 2005 | 1186 | 1191 | 1184 | 1190 | 0 | +3.53(+0.30%) |
Oct 14, 2005 | 1177 | 1187 | 1175 | 1187 | 0 | +9.73(+0.83%) |
Oct 13, 2005 | 1176 | 1180 | 1168 | 1177 | 0 | -0.84(-0.07%) |
Oct 12, 2005 | 1183 | 1190 | 1174 | 1178 | 0 | -7.19(-0.61%) |
Oct 11, 2005 | 1188 | 1193 | 1183 | 1185 | 0 | -2.46(-0.21%) |
Oct 10, 2005 | 1196 | 1197 | 1186 | 1187 | 0 | -8.57(-0.72%) |
Oct 07, 2005 | 1192 | 1200 | 1191 | 1196 | 0 | +4.41(+0.37%) |
Oct 06, 2005 | 1197 | 1202 | 1182 | 1191 | 0 | -4.90(-0.41%) |
Oct 05, 2005 | 1214 | 1214 | 1196 | 1196 | 0 | -18.08(-1.49%) |
Oct 04, 2005 | 1227 | 1230 | 1214 | 1214 | 0 | -12.23(-1.00%) |
Oct 03, 2005 | 1229 | 1233 | 1225 | 1227 | 0 | -2.11(-0.17%) |
Sep 30, 2005 | 1228 | 1230 | 1225 | 1229 | 0 | +1.13(+0.09%) |
Sep 29, 2005 | 1217 | 1229 | 1212 | 1228 | 0 | +10.79(+0.89%) |
Sep 28, 2005 | 1217 | 1221 | 1213 | 1217 | 0 | +1.23(+0.10%) |
Sep 27, 2005 | 1216 | 1220 | 1211 | 1216 | 0 | -0.64(-0.05%) |
Sep 26, 2005 | 1216 | 1223 | 1215 | 1216 | 0 | +1.01(+0.08%) |
Sep 23, 2005 | 1213 | 1219 | 1210 | 1215 | 0 | +0.67(+0.06%) |
Sep 22, 2005 | 1210 | 1217 | 1205 | 1215 | 0 | +4.42(+0.37%) |
Sep 21, 2005 | 1222 | 1222 | 1210 | 1210 | 0 | -11.14(-0.91%) |
Sep 20, 2005 | 1231 | 1236 | 1220 | 1221 | 0 | -9.68(-0.79%) |
Sep 19, 2005 | 1237 | 1237 | 1228 | 1231 | 0 | -6.89(-0.56%) |
Sep 16, 2005 | 1229 | 1238 | 1229 | 1238 | 0 | +10.18(+0.83%) |
Sep 15, 2005 | 1229 | 1232 | 1225 | 1228 | 0 | +0.57(+0.05%) |
Sep 14, 2005 | 1232 | 1235 | 1226 | 1227 | 0 | -4.04(-0.33%) |
Sep 13, 2005 | 1240 | 1241 | 1231 | 1231 | 0 | -9.36(-0.75%) |
Sep 12, 2005 | 1242 | 1243 | 1239 | 1241 | 0 | -0.92(-0.07%) |
Sep 09, 2005 | 1233 | 1243 | 1232 | 1241 | 0 | +9.81(+0.80%) |
Sep 08, 2005 | 1236 | 1236 | 1230 | 1232 | 0 | -4.69(-0.38%) |
Sep 07, 2005 | 1233 | 1237 | 1231 | 1236 | 0 | +2.97(+0.24%) |
Sep 06, 2005 | 1218 | 1234 | 1218 | 1233 | 0 | +15.37(+1.26%) |
Sep 02, 2005 | 1222 | 1224 | 1218 | 1218 | 0 | -3.57(-0.29%) |
Sep 01, 2005 | 1220 | 1227 | 1216 | 1222 | 0 | +1.26(+0.10%) |
Aug 31, 2005 | 1208 | 1220 | 1204 | 1220 | 0 | +11.92(+0.99%) |
Aug 30, 2005 | 1212 | 1211 | 1201 | 1208 | 0 | -3.87(-0.32%) |
Aug 29, 2005 | 1203 | 1214 | 1202 | 1212 | 0 | +7.18(+0.60%) |
Aug 26, 2005 | 1212 | 1212 | 1204 | 1205 | 0 | -7.27(-0.60%) |
Aug 25, 2005 | 1210 | 1214 | 1210 | 1212 | 0 | +2.78(+0.23%) |
Aug 24, 2005 | 1217 | 1224 | 1209 | 1210 | 0 | -8.00(-0.66%) |
Aug 23, 2005 | 1222 | 1223 | 1214 | 1218 | 0 | -4.14(-0.34%) |
Aug 22, 2005 | 1221 | 1229 | 1216 | 1222 | 0 | +2.02(+0.17%) |
Aug 19, 2005 | 1220 | 1225 | 1220 | 1220 | 0 | +0.69(+0.06%) |
Aug 18, 2005 | 1220 | 1223 | 1216 | 1219 | 0 | -1.22(-0.10%) |
Aug 17, 2005 | 1219 | 1226 | 1218 | 1220 | 0 | +0.90(+0.07%) |
Aug 16, 2005 | 1233 | 1233 | 1219 | 1219 | 0 | -14.53(-1.18%) |
Aug 15, 2005 | 1230 | 1236 | 1226 | 1234 | 0 | +3.48(+0.28%) |
Aug 12, 2005 | 1235 | 1236 | 1226 | 1230 | 0 | -7.42(-0.60%) |
Aug 11, 2005 | 1229 | 1238 | 1228 | 1238 | 0 | +8.68(+0.71%) |
Aug 10, 2005 | 1231 | 1243 | 1227 | 1229 | 0 | -2.25(-0.18%) |
Aug 09, 2005 | 1223 | 1234 | 1223 | 1231 | 0 | +8.25(+0.67%) |
Aug 08, 2005 | 1227 | 1232 | 1223 | 1223 | 0 | -3.29(-0.27%) |
Aug 05, 2005 | 1235 | 1235 | 1226 | 1226 | 0 | -9.44(-0.76%) |
Aug 04, 2005 | 1243 | 1243 | 1235 | 1236 | 0 | -9.18(-0.74%) |
Aug 03, 2005 | 1244 | 1246 | 1241 | 1245 | 0 | +0.92(+0.07%) |
Aug 02, 2005 | 1235 | 1245 | 1235 | 1244 | 0 | +8.77(+0.71%) |