Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 1286 | 1295 | 1272 | 1279 | 512,400 | -14.36(-1.11%) |
Nov 29, 2005 | 1297 | 1299 | 1288 | 1294 | 469,800 | +0.00(+0.00%) |
Nov 28, 2005 | 1297 | 1299 | 1288 | 1294 | 0 | +0.52(+0.04%) |
Nov 26, 2005 | 1295 | 1298 | 1285 | 1293 | 527,800 | +1.51(+0.12%) |
Nov 25, 2005 | 1290 | 1298 | 1281 | 1292 | 556,600 | +9.69(+0.76%) |
Nov 24, 2005 | 1252 | 1284 | 1250 | 1282 | 575,400 | +37.52(+3.01%) |
Nov 23, 2005 | 1266 | 1266 | 1241 | 1244 | 502,400 | -24.30(-1.92%) |
Nov 22, 2005 | 1276 | 1278 | 1259 | 1269 | 452,400 | +0.00(+0.00%) |
Nov 21, 2005 | 1276 | 1278 | 1259 | 1269 | 0 | -3.45(-0.27%) |
Nov 19, 2005 | 1277 | 1281 | 1264 | 1272 | 559,600 | +2.90(+0.23%) |
Nov 18, 2005 | 1266 | 1273 | 1260 | 1269 | 489,600 | +2.19(+0.17%) |
Nov 17, 2005 | 1248 | 1267 | 1246 | 1267 | 555,800 | +13.30(+1.06%) |
Nov 16, 2005 | 1255 | 1258 | 1237 | 1254 | 434,000 | -3.77(-0.30%) |
Nov 15, 2005 | 1260 | 1262 | 1254 | 1258 | 458,000 | +0.00(+0.00%) |
Nov 14, 2005 | 1260 | 1262 | 1254 | 1258 | 0 | +1.51(+0.12%) |
Nov 12, 2005 | 1247 | 1257 | 1247 | 1256 | 586,800 | +21.69(+1.76%) |
Nov 11, 2005 | 1227 | 1235 | 1225 | 1234 | 456,400 | +6.84(+0.56%) |
Nov 10, 2005 | 1225 | 1239 | 1219 | 1228 | 393,800 | +0.88(+0.07%) |
Nov 09, 2005 | 1220 | 1227 | 1215 | 1227 | 411,800 | +8.24(+0.68%) |
Nov 08, 2005 | 1227 | 1227 | 1205 | 1218 | 345,000 | +0.00(+0.00%) |
Nov 07, 2005 | 1227 | 1227 | 1205 | 1218 | 0 | -3.51(-0.29%) |
Nov 05, 2005 | 1223 | 1229 | 1215 | 1222 | 400,000 | +4.01(+0.33%) |
Nov 04, 2005 | 1221 | 1221 | 1212 | 1218 | 382,000 | +9.59(+0.79%) |
Nov 03, 2005 | 1195 | 1209 | 1191 | 1208 | 328,600 | +19.43(+1.63%) |
Nov 02, 2005 | 1166 | 1191 | 1165 | 1189 | 427,200 | +30.84(+2.66%) |
Nov 01, 2005 | 1153 | 1160 | 1143 | 1158 | 320,400 | +0.00(+0.00%) |
Oct 31, 2005 | 1153 | 1160 | 1143 | 1158 | 0 | +17.39(+1.52%) |
Oct 28, 2005 | 1149 | 1149 | 1137 | 1141 | 341,200 | -25.64(-2.20%) |
Oct 27, 2005 | 1175 | 1186 | 1165 | 1166 | 445,800 | -12.64(-1.07%) |
Oct 26, 2005 | 1185 | 1186 | 1171 | 1179 | 405,800 | -2.28(-0.19%) |
Oct 25, 2005 | 1200 | 1204 | 1179 | 1181 | 447,600 | -3.32(-0.28%) |
Oct 24, 2005 | 1189 | 1193 | 1176 | 1185 | 426,400 | +1.12(+0.09%) |
Oct 21, 2005 | 1147 | 1183 | 1145 | 1183 | 532,200 | +21.25(+1.83%) |
Oct 20, 2005 | 1170 | 1174 | 1158 | 1162 | 511,000 | +9.10(+0.79%) |
Oct 19, 2005 | 1175 | 1175 | 1148 | 1153 | 564,400 | -33.09(-2.79%) |
Oct 18, 2005 | 1182 | 1192 | 1180 | 1186 | 524,400 | +9.86(+0.84%) |
Oct 17, 2005 | 1196 | 1200 | 1171 | 1176 | 482,200 | -13.81(-1.16%) |
Oct 14, 2005 | 1202 | 1207 | 1178 | 1190 | 576,200 | -3.27(-0.27%) |
Oct 13, 2005 | 1206 | 1208 | 1186 | 1193 | 615,000 | -23.62(-1.94%) |
Oct 12, 2005 | 1243 | 1246 | 1215 | 1217 | 598,600 | -27.21(-2.19%) |
Oct 11, 2005 | 1222 | 1244 | 1218 | 1244 | 504,000 | +17.09(+1.39%) |
Oct 10, 2005 | 1210 | 1228 | 1209 | 1227 | 443,600 | +26.17(+2.18%) |
Oct 07, 2005 | 1195 | 1215 | 1194 | 1201 | 498,400 | -1.48(-0.12%) |
Oct 06, 2005 | 1213 | 1215 | 1198 | 1202 | 512,600 | -24.91(-2.03%) |
Oct 05, 2005 | 1242 | 1246 | 1223 | 1227 | 514,800 | -15.38(-1.24%) |
Oct 04, 2005 | 1228 | 1244 | 1228 | 1243 | 439,400 | +21.77(+1.78%) |
Oct 03, 2005 | 1238 | 1239 | 1218 | 1221 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 1238 | 1239 | 1218 | 1221 | 403,000 | -10.21(-0.83%) |
Sep 29, 2005 | 1231 | 1233 | 1220 | 1231 | 422,800 | +2.65(+0.22%) |
Sep 28, 2005 | 1212 | 1229 | 1210 | 1229 | 470,400 | +18.94(+1.57%) |
Sep 27, 2005 | 1210 | 1212 | 1201 | 1210 | 488,000 | +3.22(+0.27%) |
Sep 26, 2005 | 1182 | 1206 | 1182 | 1206 | 400,000 | +30.53(+2.60%) |
Sep 23, 2005 | 1199 | 1200 | 1176 | 1176 | 445,800 | -24.09(-2.01%) |
Sep 22, 2005 | 1191 | 1200 | 1187 | 1200 | 485,800 | +3.30(+0.28%) |
Sep 21, 2005 | 1188 | 1200 | 1186 | 1197 | 503,400 | +5.74(+0.48%) |
Sep 20, 2005 | 1192 | 1192 | 1179 | 1191 | 422,200 | +16.80(+1.43%) |
Sep 19, 2005 | 1172 | 1176 | 1164 | 1174 | 386,000 | +0.00(+0.00%) |
Sep 16, 2005 | 1172 | 1176 | 1164 | 1174 | 386,000 | +4.54(+0.39%) |
Sep 15, 2005 | 1164 | 1179 | 1160 | 1170 | 516,600 | -1.18(-0.10%) |
Sep 14, 2005 | 1155 | 1171 | 1153 | 1171 | 532,400 | +12.65(+1.09%) |
Sep 13, 2005 | 1160 | 1166 | 1151 | 1158 | 379,800 | -0.24(-0.02%) |
Sep 12, 2005 | 1158 | 1167 | 1157 | 1158 | 487,800 | +5.86(+0.51%) |
Sep 09, 2005 | 1145 | 1153 | 1139 | 1152 | 373,800 | +7.24(+0.63%) |
Sep 08, 2005 | 1153 | 1154 | 1136 | 1145 | 464,400 | +2.27(+0.20%) |
Sep 07, 2005 | 1136 | 1143 | 1133 | 1143 | 414,600 | +20.34(+1.81%) |
Sep 06, 2005 | 1120 | 1136 | 1119 | 1123 | 494,800 | +8.15(+0.73%) |
Sep 05, 2005 | 1120 | 1122 | 1112 | 1114 | 337,200 | -1.33(-0.12%) |
Sep 02, 2005 | 1110 | 1119 | 1109 | 1116 | 362,200 | +9.46(+0.86%) |