Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7717 | 7906 | 7717 | 7892 | 0 | +206.68(+2.69%) |
Oct 28, 2005 | 7795 | 7795 | 7656 | 7686 | 21,800 | -112.85(-1.45%) |
Oct 27, 2005 | 7989 | 7995 | 7767 | 7798 | 26,800 | -176.20(-2.21%) |
Oct 26, 2005 | 7997 | 8048 | 7951 | 7975 | 15,800 | -17.05(-0.21%) |
Oct 25, 2005 | 7974 | 8074 | 7921 | 7992 | 22,200 | +70.94(+0.90%) |
Oct 24, 2005 | 8096 | 8126 | 7898 | 7921 | 21,400 | -148.15(-1.84%) |
Oct 21, 2005 | 7930 | 8081 | 7901 | 8069 | 25,600 | +133.83(+1.69%) |
Oct 20, 2005 | 8076 | 8135 | 7838 | 7935 | 27,200 | -35.94(-0.45%) |
Oct 19, 2005 | 8066 | 8085 | 7923 | 7971 | 26,400 | -151.19(-1.86%) |
Oct 18, 2005 | 8232 | 8317 | 8068 | 8122 | 19,200 | -80.37(-0.98%) |
Oct 17, 2005 | 8230 | 8255 | 8132 | 8203 | 21,800 | +0.89(+0.01%) |
Oct 14, 2005 | 8389 | 8396 | 8180 | 8202 | 25,200 | -175.17(-2.09%) |
Oct 13, 2005 | 8520 | 8548 | 8346 | 8377 | 24,200 | -163.66(-1.92%) |
Oct 12, 2005 | 8548 | 8564 | 8382 | 8541 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 8548 | 8564 | 8382 | 8541 | 21,200 | +56.70(+0.67%) |
Oct 10, 2005 | 8516 | 8565 | 8466 | 8484 | 16,200 | -7.70(-0.09%) |
Oct 07, 2005 | 8529 | 8586 | 8411 | 8492 | 25,000 | -37.14(-0.44%) |
Oct 06, 2005 | 8693 | 8693 | 8508 | 8529 | 29,400 | -195.77(-2.24%) |
Oct 05, 2005 | 8816 | 8822 | 8696 | 8724 | 23,600 | -75.49(-0.86%) |
Oct 04, 2005 | 8707 | 8809 | 8707 | 8800 | 27,400 | +102.31(+1.18%) |
Oct 03, 2005 | 8663 | 8726 | 8663 | 8698 | 16,600 | +63.17(+0.73%) |
Sep 30, 2005 | 8673 | 8684 | 8527 | 8634 | 23,400 | -15.69(-0.18%) |
Sep 29, 2005 | 8588 | 8722 | 8588 | 8650 | 19,800 | +44.14(+0.51%) |
Sep 28, 2005 | 8536 | 8614 | 8476 | 8606 | 18,000 | +80.51(+0.94%) |
Sep 27, 2005 | 8497 | 8586 | 8445 | 8526 | 20,000 | +46.61(+0.55%) |
Sep 26, 2005 | 8280 | 8487 | 8280 | 8479 | 18,600 | +256.32(+3.12%) |
Sep 23, 2005 | 8255 | 8327 | 8122 | 8223 | 20,000 | +0.95(+0.01%) |
Sep 22, 2005 | 8481 | 8520 | 8186 | 8222 | 27,200 | -265.50(-3.13%) |
Sep 21, 2005 | 8499 | 8522 | 8262 | 8487 | 26,800 | -13.14(-0.15%) |
Sep 20, 2005 | 8413 | 8516 | 8376 | 8500 | 15,600 | +55.44(+0.66%) |
Sep 19, 2005 | 8400 | 8461 | 8383 | 8445 | 10,600 | +63.88(+0.76%) |
Sep 16, 2005 | 8297 | 8389 | 8269 | 8381 | 12,800 | +97.20(+1.17%) |
Sep 15, 2005 | 8208 | 8294 | 8204 | 8284 | 11,800 | +94.28(+1.15%) |
Sep 14, 2005 | 8208 | 8260 | 8144 | 8189 | 17,400 | -4.48(-0.05%) |
Sep 13, 2005 | 8137 | 8202 | 8121 | 8194 | 9,400 | +55.54(+0.68%) |
Sep 12, 2005 | 8073 | 8143 | 8073 | 8138 | 8,200 | +78.41(+0.97%) |
Sep 09, 2005 | 8061 | 8078 | 8016 | 8060 | 8,800 | +7.45(+0.09%) |
Sep 08, 2005 | 7957 | 8060 | 7957 | 8053 | 10,400 | +105.78(+1.33%) |
Sep 07, 2005 | 7931 | 7976 | 7914 | 7947 | 10,000 | +0.00(+0.00%) |
Sep 06, 2005 | 7931 | 7976 | 7914 | 7947 | 10,000 | +21.54(+0.27%) |
Sep 05, 2005 | 7901 | 7983 | 7901 | 7925 | 10,200 | +25.47(+0.32%) |
Sep 02, 2005 | 7888 | 7928 | 7836 | 7900 | 12,600 | +23.62(+0.30%) |
Sep 01, 2005 | 7819 | 7902 | 7819 | 7876 | 11,200 | +70.72(+0.91%) |
Aug 31, 2005 | 7747 | 7808 | 7727 | 7805 | 9,600 | +60.43(+0.78%) |
Aug 30, 2005 | 7682 | 7758 | 7679 | 7745 | 9,800 | +110.57(+1.45%) |
Aug 29, 2005 | 7693 | 7700 | 7566 | 7634 | 7,600 | -45.79(-0.60%) |
Aug 26, 2005 | 7701 | 7732 | 7644 | 7680 | 11,800 | +19.80(+0.26%) |
Aug 25, 2005 | 7651 | 7672 | 7596 | 7660 | 10,600 | +48.42(+0.64%) |
Aug 24, 2005 | 7616 | 7640 | 7538 | 7612 | 15,000 | -3.99(-0.05%) |
Aug 23, 2005 | 7765 | 7771 | 7601 | 7616 | 11,000 | -134.61(-1.74%) |
Aug 22, 2005 | 7815 | 7846 | 7711 | 7751 | 16,000 | -30.16(-0.39%) |
Aug 19, 2005 | 7818 | 7868 | 7761 | 7781 | 10,600 | -30.57(-0.39%) |
Aug 18, 2005 | 7903 | 7921 | 7792 | 7811 | 13,200 | -48.20(-0.61%) |
Aug 17, 2005 | 7772 | 7871 | 7735 | 7860 | 11,200 | +91.29(+1.18%) |
Aug 16, 2005 | 7774 | 7828 | 7738 | 7768 | 11,000 | +0.75(+0.01%) |
Aug 15, 2005 | 7836 | 7861 | 7756 | 7767 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 7836 | 7861 | 7756 | 7767 | 16,800 | -49.02(-0.63%) |
Aug 11, 2005 | 7749 | 7843 | 7728 | 7817 | 27,000 | +86.69(+1.12%) |
Aug 10, 2005 | 7616 | 7741 | 7616 | 7730 | 14,000 | +134.25(+1.77%) |
Aug 09, 2005 | 7617 | 7687 | 7560 | 7596 | 23,200 | -10.60(-0.14%) |
Aug 08, 2005 | 7761 | 7781 | 7595 | 7606 | 16,800 | -147.83(-1.91%) |
Aug 05, 2005 | 7806 | 7818 | 7739 | 7754 | 17,400 | -43.08(-0.55%) |
Aug 04, 2005 | 7810 | 7826 | 7757 | 7797 | 23,400 | +40.61(+0.52%) |
Aug 03, 2005 | 7774 | 7844 | 7741 | 7756 | 28,600 | +0.43(+0.01%) |
Aug 02, 2005 | 7683 | 7763 | 7683 | 7756 | 19,400 | +86.59(+1.13%) |