Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2035 | 2045 | 2026 | 2030 | 0 | -4.63(-0.23%) |
Nov 29, 2005 | 2070 | 2070 | 2034 | 2035 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 2070 | 2070 | 2034 | 2035 | 0 | -34.59(-1.67%) |
Nov 26, 2005 | 2058 | 2073 | 2051 | 2069 | 0 | +12.52(+0.61%) |
Nov 25, 2005 | 2071 | 2075 | 2055 | 2057 | 0 | -13.78(-0.67%) |
Nov 24, 2005 | 2068 | 2077 | 2064 | 2071 | 0 | +2.88(+0.14%) |
Nov 23, 2005 | 2069 | 2069 | 2040 | 2068 | 0 | -0.86(-0.04%) |
Nov 22, 2005 | 2083 | 2089 | 2057 | 2069 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 2083 | 2089 | 2057 | 2069 | 0 | -14.73(-0.71%) |
Nov 19, 2005 | 2073 | 2091 | 2072 | 2083 | 0 | +11.95(+0.58%) |
Nov 18, 2005 | 2032 | 2075 | 2032 | 2072 | 0 | +39.33(+1.94%) |
Nov 17, 2005 | 2002 | 2034 | 2002 | 2032 | 0 | +30.18(+1.51%) |
Nov 16, 2005 | 2016 | 2016 | 1997 | 2002 | 0 | -13.97(-0.69%) |
Nov 15, 2005 | 2024 | 2035 | 2016 | 2016 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 2024 | 2035 | 2016 | 2016 | 0 | -7.79(-0.38%) |
Nov 12, 2005 | 2015 | 2028 | 2015 | 2024 | 0 | +9.77(+0.49%) |
Nov 11, 2005 | 2015 | 2018 | 1999 | 2014 | 0 | -0.71(-0.04%) |
Nov 10, 2005 | 1986 | 2021 | 1965 | 2015 | 0 | +28.99(+1.46%) |
Nov 09, 2005 | 1998 | 2014 | 1978 | 1986 | 0 | -12.40(-0.62%) |
Nov 08, 2005 | 2036 | 2038 | 1974 | 1998 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 2036 | 2038 | 1974 | 1998 | 0 | -37.89(-1.86%) |
Nov 05, 2005 | 2076 | 2076 | 2027 | 2036 | 0 | -39.54(-1.91%) |
Nov 04, 2005 | 2096 | 2096 | 2074 | 2076 | 0 | -20.09(-0.96%) |
Nov 03, 2005 | 2073 | 2096 | 2073 | 2096 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 2073 | 2096 | 2073 | 2096 | 0 | +22.99(+1.11%) |
Nov 01, 2005 | 2057 | 2076 | 2057 | 2073 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 2057 | 2076 | 2057 | 2073 | 0 | +15.70(+0.76%) |
Oct 28, 2005 | 2073 | 2078 | 2039 | 2057 | 0 | -16.36(-0.79%) |
Oct 27, 2005 | 2104 | 2107 | 2069 | 2073 | 0 | -31.12(-1.48%) |
Oct 26, 2005 | 2094 | 2107 | 2094 | 2104 | 0 | +10.21(+0.49%) |
Oct 25, 2005 | 2119 | 2120 | 2094 | 2094 | 0 | -24.44(-1.15%) |
Oct 24, 2005 | 2101 | 2120 | 2101 | 2119 | 0 | +18.33(+0.87%) |
Oct 21, 2005 | 2099 | 2101 | 2084 | 2100 | 0 | +1.48(+0.07%) |
Oct 20, 2005 | 2128 | 2130 | 2097 | 2099 | 0 | -26.62(-1.25%) |
Oct 19, 2005 | 2132 | 2133 | 2106 | 2125 | 0 | -6.15(-0.29%) |
Oct 18, 2005 | 2137 | 2139 | 2131 | 2132 | 0 | -5.56(-0.26%) |
Oct 17, 2005 | 2133 | 2138 | 2132 | 2137 | 0 | +5.20(+0.24%) |
Oct 14, 2005 | 2132 | 2141 | 2127 | 2132 | 0 | -0.10(-0.00%) |
Oct 13, 2005 | 2142 | 2143 | 2127 | 2132 | 0 | -10.02(-0.47%) |
Oct 12, 2005 | 2164 | 2164 | 2141 | 2142 | 0 | -21.76(-1.01%) |
Oct 11, 2005 | 2160 | 2177 | 2160 | 2164 | 0 | +3.42(+0.16%) |
Oct 10, 2005 | 2152 | 2172 | 2152 | 2160 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 2152 | 2172 | 2152 | 2160 | 0 | +10.17(+0.47%) |
Oct 06, 2005 | 2163 | 2170 | 2145 | 2150 | 0 | -13.21(-0.61%) |
Oct 05, 2005 | 2191 | 2201 | 2162 | 2163 | 0 | -26.59(-1.21%) |
Oct 04, 2005 | 2180 | 2192 | 2175 | 2190 | 0 | +8.79(+0.40%) |
Oct 03, 2005 | 2153 | 2182 | 2153 | 2181 | 0 | +28.45(+1.32%) |
Sep 30, 2005 | 2141 | 2154 | 2141 | 2153 | 0 | +12.68(+0.59%) |
Sep 29, 2005 | 2138 | 2151 | 2137 | 2140 | 0 | +1.77(+0.08%) |
Sep 28, 2005 | 2146 | 2152 | 2135 | 2138 | 0 | -8.00(-0.37%) |
Sep 27, 2005 | 2160 | 2161 | 2140 | 2146 | 0 | -13.91(-0.64%) |
Sep 26, 2005 | 2158 | 2170 | 2158 | 2160 | 0 | +2.03(+0.09%) |
Sep 23, 2005 | 2154 | 2160 | 2153 | 2158 | 0 | +4.08(+0.19%) |
Sep 22, 2005 | 2162 | 2163 | 2149 | 2154 | 0 | -8.05(-0.37%) |
Sep 21, 2005 | 2146 | 2166 | 2146 | 2162 | 0 | +16.07(+0.75%) |
Sep 20, 2005 | 2122 | 2149 | 2122 | 2146 | 0 | +24.58(+1.16%) |
Sep 19, 2005 | 2112 | 2122 | 2112 | 2122 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 2112 | 2122 | 2112 | 2122 | 0 | +10.05(+0.48%) |
Sep 15, 2005 | 2124 | 2126 | 2110 | 2112 | 0 | -12.43(-0.59%) |
Sep 14, 2005 | 2119 | 2126 | 2118 | 2124 | 0 | +5.16(+0.24%) |
Sep 13, 2005 | 2115 | 2127 | 2115 | 2119 | 0 | +3.63(+0.17%) |
Sep 12, 2005 | 2101 | 2120 | 2101 | 2115 | 0 | +14.13(+0.67%) |
Sep 09, 2005 | 2098 | 2102 | 2091 | 2101 | 0 | +2.97(+0.14%) |
Sep 08, 2005 | 2093 | 2099 | 2093 | 2098 | 0 | +5.41(+0.26%) |
Sep 07, 2005 | 2073 | 2093 | 2073 | 2093 | 0 | +19.62(+0.95%) |
Sep 06, 2005 | 2047 | 2077 | 1931 | 2073 | 0 | +26.31(+1.29%) |
Sep 05, 2005 | 2064 | 2067 | 2040 | 2047 | 0 | -18.61(-0.90%) |
Sep 02, 2005 | 2081 | 2081 | 2061 | 2065 | 0 | -15.46(-0.74%) |