Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13678 | 13678 | 13539 | 13574 | 198,400 | -42.90(-0.32%) |
Sep 29, 2005 | 13516 | 13617 | 13441 | 13617 | 245,800 | +181.30(+1.35%) |
Sep 28, 2005 | 13308 | 13488 | 13306 | 13436 | 226,600 | +125.90(+0.95%) |
Sep 27, 2005 | 13370 | 13373 | 13282 | 13310 | 237,400 | -82.60(-0.62%) |
Sep 26, 2005 | 13229 | 13393 | 13229 | 13393 | 195,000 | +233.20(+1.77%) |
Sep 23, 2005 | 13159 | 13159 | 13159 | 13159 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 13121 | 13170 | 13090 | 13159 | 177,800 | -37.20(-0.28%) |
Sep 21, 2005 | 13182 | 13235 | 13109 | 13197 | 230,600 | +48.00(+0.37%) |
Sep 20, 2005 | 12992 | 13159 | 12992 | 13149 | 185,200 | +189.90(+1.47%) |
Sep 19, 2005 | 12959 | 12959 | 12959 | 12959 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 12992 | 12993 | 12889 | 12959 | 155,200 | -28.10(-0.22%) |
Sep 15, 2005 | 12818 | 12987 | 12807 | 12987 | 158,800 | +152.60(+1.19%) |
Sep 14, 2005 | 12848 | 12872 | 12831 | 12834 | 129,000 | -67.80(-0.53%) |
Sep 13, 2005 | 12896 | 12941 | 12847 | 12902 | 130,600 | +5.60(+0.04%) |
Sep 12, 2005 | 12841 | 12927 | 12814 | 12896 | 126,200 | +204.40(+1.61%) |
Sep 09, 2005 | 12562 | 12692 | 12556 | 12692 | 201,400 | +158.10(+1.26%) |
Sep 08, 2005 | 12601 | 12601 | 12498 | 12534 | 113,600 | -73.70(-0.58%) |
Sep 07, 2005 | 12683 | 12683 | 12575 | 12608 | 111,400 | +8.20(+0.07%) |
Sep 06, 2005 | 12687 | 12730 | 12581 | 12599 | 149,200 | -35.50(-0.28%) |
Sep 05, 2005 | 12616 | 12655 | 12580 | 12635 | 98,800 | +34.90(+0.28%) |
Sep 02, 2005 | 12572 | 12600 | 12544 | 12600 | 89,800 | +93.00(+0.74%) |
Sep 01, 2005 | 12501 | 12573 | 12501 | 12507 | 111,200 | +93.40(+0.75%) |
Aug 31, 2005 | 12429 | 12444 | 12394 | 12414 | 87,200 | -39.50(-0.32%) |
Aug 30, 2005 | 12411 | 12457 | 12396 | 12453 | 101,000 | +143.30(+1.16%) |
Aug 29, 2005 | 12387 | 12387 | 12275 | 12310 | 86,400 | -129.70(-1.04%) |
Aug 26, 2005 | 12458 | 12483 | 12385 | 12440 | 89,800 | +34.30(+0.28%) |
Aug 25, 2005 | 12443 | 12467 | 12401 | 12405 | 95,800 | -97.10(-0.78%) |
Aug 24, 2005 | 12422 | 12516 | 12416 | 12502 | 96,200 | +29.40(+0.24%) |
Aug 23, 2005 | 12512 | 12612 | 12473 | 12473 | 137,600 | +20.40(+0.16%) |
Aug 22, 2005 | 12331 | 12479 | 12331 | 12452 | 116,200 | +160.80(+1.31%) |
Aug 19, 2005 | 12277 | 12292 | 12220 | 12292 | 91,000 | -15.70(-0.13%) |
Aug 18, 2005 | 12323 | 12370 | 12293 | 12307 | 99,800 | +34.30(+0.28%) |
Aug 17, 2005 | 12287 | 12370 | 12271 | 12273 | 135,000 | -42.60(-0.35%) |
Aug 16, 2005 | 12325 | 12337 | 12277 | 12316 | 116,600 | +59.20(+0.48%) |
Aug 15, 2005 | 12254 | 12309 | 12237 | 12256 | 103,600 | -5.20(-0.04%) |
Aug 12, 2005 | 12276 | 12324 | 12228 | 12262 | 107,800 | -1.60(-0.01%) |
Aug 11, 2005 | 12178 | 12285 | 12168 | 12263 | 127,400 | +165.20(+1.37%) |
Aug 10, 2005 | 11996 | 12139 | 11992 | 12098 | 132,800 | +197.80(+1.66%) |
Aug 09, 2005 | 11797 | 11958 | 11797 | 11900 | 89,800 | +121.30(+1.03%) |
Aug 08, 2005 | 11671 | 11795 | 11615 | 11779 | 83,800 | +12.50(+0.11%) |
Aug 05, 2005 | 11842 | 11863 | 11725 | 11766 | 76,600 | -116.80(-0.98%) |
Aug 04, 2005 | 11945 | 11945 | 11823 | 11883 | 87,600 | -98.50(-0.82%) |
Aug 03, 2005 | 11988 | 12010 | 11950 | 11982 | 93,600 | +41.60(+0.35%) |
Aug 02, 2005 | 11954 | 11982 | 11921 | 11940 | 92,800 | -6.70(-0.06%) |
Aug 01, 2005 | 11907 | 11973 | 11906 | 11947 | 96,200 | +47.30(+0.40%) |
Jul 29, 2005 | 11901 | 11914 | 11827 | 11900 | 83,800 | +41.30(+0.35%) |
Jul 28, 2005 | 11882 | 11890 | 11854 | 11858 | 82,000 | +23.20(+0.20%) |
Jul 27, 2005 | 11771 | 11849 | 11771 | 11835 | 74,400 | +97.10(+0.83%) |
Jul 26, 2005 | 11763 | 11773 | 11719 | 11738 | 65,600 | -24.70(-0.21%) |
Jul 25, 2005 | 11722 | 11782 | 11719 | 11763 | 68,000 | +67.70(+0.58%) |
Jul 22, 2005 | 11752 | 11753 | 11650 | 11695 | 67,000 | -91.70(-0.78%) |
Jul 21, 2005 | 11808 | 11867 | 11787 | 11787 | 75,800 | -2.60(-0.02%) |
Jul 20, 2005 | 11781 | 11817 | 11761 | 11789 | 84,800 | +24.50(+0.21%) |
Jul 19, 2005 | 11762 | 11771 | 11732 | 11765 | 78,800 | +6.10(+0.05%) |
Jul 18, 2005 | 11759 | 11759 | 11759 | 11759 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 11826 | 11828 | 11759 | 11759 | 71,000 | -5.60(-0.05%) |
Jul 14, 2005 | 11716 | 11784 | 11716 | 11764 | 64,600 | +104.50(+0.90%) |
Jul 13, 2005 | 11706 | 11708 | 11660 | 11660 | 63,000 | -32.30(-0.28%) |
Jul 12, 2005 | 11737 | 11738 | 11673 | 11692 | 63,200 | +17.30(+0.15%) |
Jul 11, 2005 | 11677 | 11713 | 11669 | 11675 | 64,200 | +108.80(+0.94%) |
Jul 08, 2005 | 11564 | 11653 | 11564 | 11566 | 93,000 | -24.10(-0.21%) |
Jul 07, 2005 | 11586 | 11603 | 11568 | 11590 | 68,200 | -13.40(-0.12%) |
Jul 06, 2005 | 11648 | 11676 | 11604 | 11604 | 66,800 | -13.20(-0.11%) |
Jul 05, 2005 | 11645 | 11658 | 11607 | 11617 | 64,800 | -34.80(-0.30%) |
Jul 04, 2005 | 11664 | 11664 | 11629 | 11652 | 61,200 | +21.40(+0.18%) |