Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 7632 | 7681 | 7597 | 7669 | 13,800 | +34.03(+0.45%) |
Jul 29, 2005 | 7556 | 7709 | 7546 | 7635 | 21,800 | +30.39(+0.40%) |
Jul 28, 2005 | 7605 | 7605 | 7605 | 7605 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 7560 | 7620 | 7505 | 7605 | 13,200 | +52.26(+0.69%) |
Jul 26, 2005 | 7524 | 7565 | 7473 | 7553 | 20,200 | +47.17(+0.63%) |
Jul 25, 2005 | 7428 | 7527 | 7428 | 7506 | 17,200 | +82.35(+1.11%) |
Jul 22, 2005 | 7307 | 7430 | 7273 | 7423 | 12,200 | +118.93(+1.63%) |
Jul 21, 2005 | 7346 | 7381 | 7276 | 7304 | 12,600 | -38.57(-0.53%) |
Jul 20, 2005 | 7374 | 7393 | 7334 | 7343 | 9,800 | -3.74(-0.05%) |
Jul 19, 2005 | 7349 | 7386 | 7318 | 7347 | 11,000 | -0.47(-0.01%) |
Jul 18, 2005 | 7326 | 7360 | 7309 | 7347 | 17,400 | +75.56(+1.04%) |
Jul 15, 2005 | 7192 | 7283 | 7178 | 7272 | 10,400 | +83.84(+1.17%) |
Jul 14, 2005 | 7263 | 7263 | 7164 | 7188 | 13,600 | -60.21(-0.83%) |
Jul 13, 2005 | 7303 | 7338 | 7237 | 7248 | 11,600 | -56.04(-0.77%) |
Jul 12, 2005 | 7298 | 7352 | 7218 | 7304 | 17,000 | -2.79(-0.04%) |
Jul 11, 2005 | 7228 | 7320 | 7228 | 7307 | 13,400 | +94.66(+1.31%) |
Jul 08, 2005 | 7172 | 7240 | 7158 | 7212 | 14,600 | +66.95(+0.94%) |
Jul 07, 2005 | 7281 | 7307 | 7123 | 7145 | 16,800 | -142.47(-1.95%) |
Jul 06, 2005 | 7227 | 7296 | 7227 | 7288 | 13,400 | +67.35(+0.93%) |
Jul 05, 2005 | 7275 | 7309 | 7210 | 7220 | 12,600 | -57.06(-0.78%) |
Jul 04, 2005 | 7187 | 7284 | 7187 | 7277 | 9,600 | +66.54(+0.92%) |