Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9001 | 9001 | 8876 | 8931 | 19,400 | -63.78(-0.71%) |
Nov 29, 2005 | 8906 | 9006 | 8906 | 8995 | 18,800 | +0.00(+0.00%) |
Nov 28, 2005 | 8906 | 9006 | 8906 | 8995 | 0 | +141.73(+1.60%) |
Nov 26, 2005 | 8761 | 8864 | 8761 | 8853 | 19,000 | +109.17(+1.25%) |
Nov 25, 2005 | 8655 | 8766 | 8655 | 8744 | 19,800 | +105.70(+1.22%) |
Nov 24, 2005 | 8543 | 8650 | 8537 | 8638 | 19,600 | +103.37(+1.21%) |
Nov 23, 2005 | 8603 | 8664 | 8518 | 8535 | 19,600 | -75.77(-0.88%) |
Nov 22, 2005 | 8699 | 8713 | 8587 | 8611 | 21,400 | +0.00(+0.00%) |
Nov 21, 2005 | 8699 | 8713 | 8587 | 8611 | 0 | -75.91(-0.87%) |
Nov 19, 2005 | 8670 | 8740 | 8662 | 8687 | 22,400 | +37.13(+0.43%) |
Nov 18, 2005 | 8612 | 8663 | 8547 | 8650 | 17,000 | +53.60(+0.62%) |
Nov 17, 2005 | 8511 | 8607 | 8503 | 8596 | 15,000 | +0.00(+0.00%) |
Nov 16, 2005 | 8511 | 8607 | 8503 | 8596 | 0 | +101.63(+1.20%) |
Nov 15, 2005 | 8504 | 8570 | 8417 | 8494 | 16,200 | +0.00(+0.00%) |
Nov 14, 2005 | 8504 | 8570 | 8417 | 8494 | 0 | +23.25(+0.27%) |
Nov 12, 2005 | 8333 | 8484 | 8333 | 8471 | 20,200 | +162.11(+1.95%) |
Nov 11, 2005 | 8314 | 8343 | 8191 | 8309 | 1,200 | +0.15(+0.00%) |
Nov 10, 2005 | 8332 | 8405 | 8269 | 8309 | 19,400 | -9.02(-0.11%) |
Nov 09, 2005 | 8219 | 8353 | 8214 | 8318 | 24,000 | +110.97(+1.35%) |
Nov 08, 2005 | 8084 | 8216 | 8050 | 8207 | 27,200 | +0.00(+0.00%) |
Nov 07, 2005 | 8084 | 8216 | 8050 | 8207 | 0 | +134.08(+1.66%) |
Nov 04, 2005 | 7953 | 8087 | 7891 | 8073 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 7953 | 8087 | 7891 | 8073 | 16,600 | +128.65(+1.62%) |
Nov 02, 2005 | 7990 | 8024 | 7915 | 7944 | 6,200 | +51.78(+0.66%) |
Nov 01, 2005 | 7717 | 7906 | 7717 | 7892 | 15,600 | +0.00(+0.00%) |
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%) |