Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15059 | 15062 | 14959 | 15029 | 226,451,808 | -71.20(-0.47%) |
Nov 29, 2005 | 15100 | 15134 | 15074 | 15100 | 183,583,392 | +0.00(+0.00%) |
Nov 28, 2005 | 15100 | 15134 | 15074 | 15100 | 0 | +18.50(+0.12%) |
Nov 26, 2005 | 15054 | 15101 | 15028 | 15082 | 231,676,192 | -2.90(-0.02%) |
Nov 25, 2005 | 15111 | 15118 | 15042 | 15084 | 262,069,408 | +22.10(+0.15%) |
Nov 24, 2005 | 14962 | 15071 | 14926 | 15062 | 393,797,792 | +176.60(+1.19%) |
Nov 23, 2005 | 14882 | 14898 | 14807 | 14886 | 197,108,000 | +0.10(+0.00%) |
Nov 22, 2005 | 14940 | 14942 | 14844 | 14886 | 242,624,992 | +0.00(+0.00%) |
Nov 21, 2005 | 14940 | 14942 | 14844 | 14886 | 0 | +2.30(+0.02%) |
Nov 19, 2005 | 14915 | 14925 | 14866 | 14883 | 381,015,616 | +95.30(+0.64%) |
Nov 18, 2005 | 14673 | 14789 | 14620 | 14788 | 331,421,408 | +137.50(+0.94%) |
Nov 17, 2005 | 14632 | 14684 | 14604 | 14650 | 217,728,992 | +23.10(+0.16%) |
Nov 16, 2005 | 14574 | 14671 | 14519 | 14627 | 254,867,808 | -2.10(-0.01%) |
Nov 15, 2005 | 14760 | 14773 | 14542 | 14630 | 273,048,000 | +0.00(+0.00%) |
Nov 14, 2005 | 14760 | 14773 | 14542 | 14630 | 0 | -111.10(-0.75%) |
Nov 12, 2005 | 14668 | 14808 | 14656 | 14741 | 322,659,008 | +107.30(+0.73%) |
Nov 11, 2005 | 14586 | 14643 | 14568 | 14633 | 251,755,600 | +35.80(+0.25%) |
Nov 10, 2005 | 14441 | 14627 | 14418 | 14598 | 329,369,984 | +194.30(+1.35%) |
Nov 09, 2005 | 14420 | 14435 | 14318 | 14403 | 259,478,400 | +37.40(+0.26%) |
Nov 08, 2005 | 14499 | 14504 | 14354 | 14366 | 310,755,584 | +0.00(+0.00%) |
Nov 07, 2005 | 14499 | 14504 | 14354 | 14366 | 0 | -220.00(-1.51%) |
Nov 05, 2005 | 14660 | 14668 | 14536 | 14586 | 254,565,600 | -15.80(-0.11%) |
Nov 04, 2005 | 14627 | 14650 | 14547 | 14602 | 264,688,800 | +4.10(+0.03%) |
Nov 03, 2005 | 14583 | 14604 | 14545 | 14598 | 270,334,592 | +25.20(+0.17%) |
Nov 02, 2005 | 14485 | 14591 | 14471 | 14572 | 395,000,608 | +185.90(+1.29%) |