Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10569 | 10569 | 10569 | 10569 | 0 | +15.90(+0.15%) |
Sep 29, 2005 | 10553 | 10553 | 10553 | 10553 | 0 | +79.70(+0.76%) |
Sep 28, 2005 | 10473 | 10473 | 10473 | 10473 | 0 | +16.90(+0.16%) |
Sep 27, 2005 | 10456 | 10456 | 10456 | 10456 | 0 | +4.00(+0.04%) |
Sep 26, 2005 | 10452 | 10452 | 10452 | 10452 | 0 | +32.60(+0.31%) |
Sep 23, 2005 | 10420 | 10420 | 10420 | 10420 | 0 | -2.40(-0.02%) |
Sep 22, 2005 | 10422 | 10422 | 10422 | 10422 | 0 | +44.00(+0.42%) |
Sep 21, 2005 | 10378 | 10378 | 10378 | 10378 | 0 | -103.50(-0.99%) |
Sep 20, 2005 | 10482 | 10482 | 10482 | 10482 | 0 | -76.10(-0.72%) |
Sep 19, 2005 | 10558 | 10558 | 10558 | 10558 | 0 | -84.30(-0.79%) |
Sep 16, 2005 | 10642 | 10642 | 10642 | 10642 | 0 | +83.10(+0.79%) |
Sep 15, 2005 | 10559 | 10559 | 10559 | 10559 | 0 | +13.90(+0.13%) |
Sep 14, 2005 | 10545 | 10545 | 10545 | 10545 | 0 | -52.50(-0.50%) |
Sep 13, 2005 | 10597 | 10597 | 10597 | 10597 | 0 | -85.50(-0.80%) |
Sep 12, 2005 | 10683 | 10683 | 10683 | 10683 | 0 | +4.30(+0.04%) |
Sep 09, 2005 | 10679 | 10679 | 10679 | 10679 | 0 | +82.70(+0.78%) |
Sep 08, 2005 | 10596 | 10596 | 10596 | 10596 | 0 | -37.60(-0.35%) |
Sep 07, 2005 | 10634 | 10634 | 10634 | 10634 | 0 | +44.30(+0.42%) |
Sep 06, 2005 | 10589 | 10589 | 10589 | 10589 | 0 | +141.80(+1.36%) |
Sep 02, 2005 | 10447 | 10447 | 10447 | 10447 | 0 | -12.20(-0.12%) |
Sep 01, 2005 | 10460 | 10460 | 10460 | 10460 | 0 | -22.00(-0.21%) |
Aug 31, 2005 | 10482 | 10482 | 10482 | 10482 | 0 | +68.80(+0.66%) |
Aug 30, 2005 | 10413 | 10413 | 10413 | 10413 | 0 | -50.20(-0.48%) |
Aug 29, 2005 | 10463 | 10463 | 10463 | 10463 | 0 | +65.70(+0.63%) |
Aug 26, 2005 | 10397 | 10397 | 10397 | 10397 | 0 | -53.30(-0.51%) |
Aug 25, 2005 | 10451 | 10451 | 10451 | 10451 | 0 | +15.70(+0.15%) |
Aug 24, 2005 | 10435 | 10435 | 10435 | 10435 | 0 | -84.70(-0.81%) |
Aug 23, 2005 | 10520 | 10520 | 10520 | 10520 | 0 | -50.30(-0.48%) |
Aug 22, 2005 | 10570 | 10570 | 10570 | 10570 | 0 | +10.70(+0.10%) |
Aug 19, 2005 | 10559 | 10559 | 10559 | 10559 | 0 | +4.30(+0.04%) |
Aug 18, 2005 | 10555 | 10555 | 10555 | 10555 | 0 | +4.20(+0.04%) |
Aug 17, 2005 | 10551 | 10551 | 10551 | 10551 | 0 | +37.20(+0.35%) |
Aug 16, 2005 | 10514 | 10514 | 10514 | 10514 | 0 | -120.90(-1.14%) |
Aug 15, 2005 | 10634 | 10634 | 10634 | 10634 | 0 | +34.10(+0.32%) |
Aug 12, 2005 | 10600 | 10600 | 10600 | 10600 | 0 | -85.60(-0.80%) |
Aug 11, 2005 | 10686 | 10686 | 10686 | 10686 | 0 | +91.50(+0.86%) |
Aug 10, 2005 | 10594 | 10594 | 10594 | 10594 | 0 | -21.30(-0.20%) |
Aug 09, 2005 | 10616 | 10616 | 10616 | 10616 | 0 | +78.80(+0.75%) |
Aug 08, 2005 | 10537 | 10537 | 10537 | 10537 | 0 | -21.10(-0.20%) |
Aug 05, 2005 | 10558 | 10558 | 10558 | 10558 | 0 | -52.10(-0.49%) |
Aug 04, 2005 | 10610 | 10610 | 10610 | 10610 | 0 | -87.50(-0.82%) |
Aug 03, 2005 | 10698 | 10698 | 10698 | 10698 | 0 | +13.90(+0.13%) |
Aug 02, 2005 | 10684 | 10684 | 10684 | 10684 | 0 | +60.50(+0.57%) |
Aug 01, 2005 | 10623 | 10623 | 10623 | 10623 | 0 | -17.70(-0.17%) |
Jul 29, 2005 | 10641 | 10641 | 10641 | 10641 | 0 | -64.70(-0.60%) |
Jul 28, 2005 | 10706 | 10706 | 10706 | 10706 | 0 | +68.50(+0.64%) |
Jul 27, 2005 | 10637 | 10637 | 10637 | 10637 | 0 | +57.30(+0.54%) |
Jul 26, 2005 | 10580 | 10580 | 10580 | 10580 | 0 | -16.70(-0.16%) |
Jul 25, 2005 | 10596 | 10596 | 10596 | 10596 | 0 | -54.70(-0.51%) |
Jul 22, 2005 | 10651 | 10651 | 10651 | 10651 | 0 | +23.40(+0.22%) |
Jul 21, 2005 | 10628 | 10628 | 10628 | 10628 | 0 | -61.40(-0.57%) |
Jul 20, 2005 | 10689 | 10689 | 10689 | 10689 | 0 | +42.60(+0.40%) |
Jul 19, 2005 | 10647 | 10647 | 10647 | 10647 | 0 | +71.60(+0.68%) |
Jul 18, 2005 | 10575 | 10575 | 10575 | 10575 | 0 | -65.80(-0.62%) |
Jul 15, 2005 | 10641 | 10641 | 10641 | 10641 | 0 | +11.90(+0.11%) |
Jul 14, 2005 | 10629 | 10629 | 10629 | 10629 | 0 | +71.50(+0.68%) |
Jul 13, 2005 | 10557 | 10557 | 10557 | 10557 | 0 | +43.50(+0.41%) |
Jul 12, 2005 | 10514 | 10514 | 10514 | 10514 | 0 | -5.80(-0.06%) |
Jul 11, 2005 | 10520 | 10520 | 10520 | 10520 | 0 | +70.60(+0.68%) |
Jul 08, 2005 | 10449 | 10449 | 10449 | 10449 | 0 | +146.80(+1.42%) |
Jul 07, 2005 | 10302 | 10302 | 10302 | 10302 | 0 | +31.60(+0.31%) |
Jul 06, 2005 | 10271 | 10271 | 10271 | 10271 | 0 | -101.10(-0.97%) |
Jul 05, 2005 | 10372 | 10372 | 10372 | 10372 | 0 | +68.40(+0.66%) |