Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 1234 | 1239 | 1234 | 1235 | 0 | +1.17(+0.09%) |
Jul 29, 2005 | 1244 | 1245 | 1234 | 1234 | 0 | -9.54(-0.77%) |
Jul 28, 2005 | 1237 | 1245 | 1236 | 1244 | 0 | +6.93(+0.56%) |
Jul 27, 2005 | 1231 | 1238 | 1230 | 1237 | 0 | +5.63(+0.46%) |
Jul 26, 2005 | 1229 | 1234 | 1229 | 1231 | 0 | +2.13(+0.17%) |
Jul 25, 2005 | 1234 | 1238 | 1228 | 1229 | 0 | -4.65(-0.38%) |
Jul 22, 2005 | 1227 | 1234 | 1226 | 1234 | 0 | +6.64(+0.54%) |
Jul 21, 2005 | 1235 | 1236 | 1225 | 1227 | 0 | -8.16(-0.66%) |
Jul 20, 2005 | 1229 | 1237 | 1223 | 1235 | 0 | +5.85(+0.48%) |
Jul 19, 2005 | 1221 | 1230 | 1221 | 1229 | 0 | +8.22(+0.67%) |
Jul 18, 2005 | 1228 | 1228 | 1221 | 1221 | 0 | -6.79(-0.55%) |
Jul 15, 2005 | 1226 | 1230 | 1224 | 1228 | 0 | +1.42(+0.12%) |
Jul 14, 2005 | 1223 | 1233 | 1223 | 1226 | 0 | +3.21(+0.26%) |
Jul 13, 2005 | 1222 | 1224 | 1220 | 1223 | 0 | +1.08(+0.09%) |
Jul 12, 2005 | 1219 | 1226 | 1217 | 1222 | 0 | +2.77(+0.23%) |
Jul 11, 2005 | 1212 | 1220 | 1212 | 1219 | 0 | +7.58(+0.63%) |
Jul 08, 2005 | 1198 | 1213 | 1197 | 1212 | 0 | +13.99(+1.17%) |
Jul 07, 2005 | 1195 | 1198 | 1184 | 1198 | 0 | +2.93(+0.25%) |
Jul 06, 2005 | 1205 | 1206 | 1195 | 1195 | 0 | -10.05(-0.83%) |
Jul 05, 2005 | 1194 | 1206 | 1192 | 1205 | 0 | +10.55(+0.88%) |
Jul 01, 2005 | 1191 | 1198 | 1191 | 1194 | 0 | +3.11(+0.26%) |
Jun 30, 2005 | 1200 | 1203 | 1191 | 1191 | 0 | -8.52(-0.71%) |
Jun 29, 2005 | 1202 | 1204 | 1199 | 1200 | 0 | -1.72(-0.14%) |
Jun 28, 2005 | 1191 | 1203 | 1191 | 1202 | 0 | +10.88(+0.91%) |
Jun 27, 2005 | 1192 | 1194 | 1188 | 1191 | 0 | -0.88(-0.07%) |
Jun 24, 2005 | 1201 | 1201 | 1191 | 1192 | 0 | -9.16(-0.76%) |
Jun 23, 2005 | 1214 | 1216 | 1201 | 1201 | 0 | -13.15(-1.08%) |
Jun 22, 2005 | 1214 | 1220 | 1212 | 1214 | 0 | +0.27(+0.02%) |
Jun 21, 2005 | 1216 | 1217 | 1212 | 1214 | 0 | -2.49(-0.20%) |
Jun 20, 2005 | 1217 | 1219 | 1211 | 1216 | 0 | -0.86(-0.07%) |
Jun 17, 2005 | 1211 | 1220 | 1211 | 1217 | 0 | +6.00(+0.50%) |
Jun 16, 2005 | 1207 | 1212 | 1205 | 1211 | 0 | +4.38(+0.36%) |
Jun 15, 2005 | 1204 | 1208 | 1199 | 1207 | 0 | +2.67(+0.22%) |
Jun 14, 2005 | 1201 | 1208 | 1200 | 1204 | 0 | +3.09(+0.26%) |
Jun 13, 2005 | 1198 | 1206 | 1195 | 1201 | 0 | +2.71(+0.23%) |
Jun 10, 2005 | 1201 | 1203 | 1193 | 1198 | 0 | -2.82(-0.23%) |
Jun 09, 2005 | 1195 | 1202 | 1191 | 1201 | 0 | +6.26(+0.52%) |
Jun 08, 2005 | 1197 | 1202 | 1193 | 1195 | 0 | -2.59(-0.22%) |
Jun 07, 2005 | 1198 | 1209 | 1197 | 1197 | 0 | -0.25(-0.02%) |
Jun 06, 2005 | 1196 | 1199 | 1193 | 1198 | 0 | +1.49(+0.12%) |
Jun 03, 2005 | 1204 | 1205 | 1195 | 1196 | 0 | -8.27(-0.69%) |
Jun 02, 2005 | 1202 | 1205 | 1198 | 1204 | 0 | +2.07(+0.17%) |