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%) |
Nov 01, 2005 | 14313 | 14393 | 14256 | 14386 | 268,522,400 | +0.00(+0.00%) |
Oct 31, 2005 | 14313 | 14393 | 14256 | 14386 | 0 | +170.60(+1.20%) |
Oct 28, 2005 | 14282 | 14296 | 14190 | 14216 | 382,679,008 | -165.30(-1.15%) |
Oct 27, 2005 | 14476 | 14484 | 14377 | 14381 | 270,958,208 | -77.00(-0.53%) |
Oct 26, 2005 | 14447 | 14474 | 14362 | 14458 | 394,435,008 | +33.20(+0.23%) |
Oct 25, 2005 | 14566 | 14566 | 14422 | 14425 | 319,840,608 | +22.60(+0.16%) |
Oct 24, 2005 | 14471 | 14506 | 14322 | 14402 | 290,231,200 | -85.50(-0.59%) |
Oct 21, 2005 | 14365 | 14492 | 14309 | 14488 | 507,689,792 | +78.90(+0.55%) |
Oct 20, 2005 | 14478 | 14525 | 14399 | 14409 | 357,183,200 | +36.10(+0.25%) |
Oct 19, 2005 | 14435 | 14463 | 14346 | 14373 | 439,359,200 | -224.60(-1.54%) |
Oct 18, 2005 | 14586 | 14650 | 14564 | 14597 | 281,016,800 | +56.10(+0.39%) |
Oct 17, 2005 | 14552 | 14573 | 14449 | 14541 | 310,244,800 | +55.40(+0.38%) |
Oct 14, 2005 | 14577 | 14577 | 14439 | 14486 | 433,301,600 | -135.90(-0.93%) |
Oct 13, 2005 | 14527 | 14645 | 14508 | 14622 | 339,541,792 | +46.80(+0.32%) |
Oct 12, 2005 | 14880 | 14933 | 14558 | 14575 | 547,705,792 | -323.80(-2.17%) |
Oct 11, 2005 | 14899 | 14934 | 14852 | 14899 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 14899 | 14934 | 14852 | 14899 | 280,169,408 | +51.00(+0.34%) |
Oct 07, 2005 | 14857 | 14899 | 14799 | 14848 | 453,735,200 | +8.50(+0.06%) |
Oct 06, 2005 | 14943 | 14946 | 14823 | 14839 | 552,974,016 | -321.70(-2.12%) |
Oct 05, 2005 | 15317 | 15317 | 15138 | 15161 | 427,003,584 | -221.20(-1.44%) |
Oct 04, 2005 | 15397 | 15493 | 15382 | 15382 | 317,223,200 | -12.20(-0.08%) |
Oct 03, 2005 | 15400 | 15452 | 15369 | 15394 | 270,527,392 | -34.10(-0.22%) |
Sep 30, 2005 | 15449 | 15470 | 15395 | 15428 | 351,307,200 | -2.70(-0.02%) |
Sep 29, 2005 | 15249 | 15433 | 15242 | 15431 | 378,787,200 | +209.70(+1.38%) |
Sep 28, 2005 | 15186 | 15269 | 15165 | 15222 | 312,616,192 | +31.60(+0.21%) |
Sep 27, 2005 | 15286 | 15312 | 15164 | 15190 | 253,552,400 | -84.40(-0.55%) |
Sep 26, 2005 | 15166 | 15279 | 15128 | 15274 | 293,050,400 | +130.30(+0.86%) |
Sep 23, 2005 | 15169 | 15170 | 15046 | 15144 | 269,944,608 | -36.00(-0.24%) |
Sep 22, 2005 | 15144 | 15194 | 15120 | 15180 | 297,848,384 | -43.60(-0.29%) |
Sep 21, 2005 | 15207 | 15272 | 15163 | 15224 | 338,187,008 | -18.30(-0.12%) |
Sep 20, 2005 | 14995 | 15253 | 14944 | 15242 | 424,561,408 | +258.70(+1.73%) |
Sep 19, 2005 | 15033 | 15036 | 14966 | 14983 | 281,685,408 | +0.00(+0.00%) |
Sep 16, 2005 | 15033 | 15036 | 14966 | 14983 | 281,685,408 | -57.80(-0.38%) |
Sep 15, 2005 | 15092 | 15130 | 14990 | 15041 | 238,076,192 | -45.60(-0.30%) |
Sep 14, 2005 | 15060 | 15097 | 14980 | 15087 | 272,578,592 | +16.00(+0.11%) |
Sep 13, 2005 | 15159 | 15193 | 15053 | 15071 | 259,710,000 | -129.20(-0.85%) |
Sep 12, 2005 | 15240 | 15241 | 15187 | 15200 | 183,454,000 | +34.00(+0.22%) |
Sep 09, 2005 | 15169 | 15188 | 15081 | 15166 | 246,364,608 | -0.40(-0.00%) |
Sep 08, 2005 | 15258 | 15258 | 15157 | 15166 | 286,588,192 | -58.40(-0.38%) |
Sep 07, 2005 | 15248 | 15271 | 15206 | 15225 | 242,847,392 | +63.80(+0.42%) |
Sep 06, 2005 | 15288 | 15308 | 15039 | 15161 | 248,202,800 | -67.00(-0.44%) |
Sep 05, 2005 | 15232 | 15244 | 15180 | 15228 | 159,710,400 | +5.90(+0.04%) |
Sep 02, 2005 | 15198 | 15249 | 15131 | 15222 | 285,917,792 | +78.10(+0.52%) |