Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6173 | 6206 | 6171 | 6203 | 0 | +63.96(+1.04%) |
Nov 29, 2005 | 6193 | 6207 | 6140 | 6140 | 0 | -64.33(-1.04%) |
Nov 28, 2005 | 6167 | 6212 | 6156 | 6204 | 0 | +75.64(+1.23%) |
Nov 25, 2005 | 6134 | 6145 | 6122 | 6128 | 0 | +16.31(+0.27%) |
Nov 24, 2005 | 6123 | 6144 | 6104 | 6112 | 0 | -11.63(-0.19%) |
Nov 23, 2005 | 6095 | 6124 | 6074 | 6124 | 0 | +64.33(+1.06%) |
Nov 22, 2005 | 6092 | 6095 | 6050 | 6059 | 0 | -44.23(-0.72%) |
Nov 21, 2005 | 6131 | 6138 | 6093 | 6103 | 0 | -3.32(-0.05%) |
Nov 18, 2005 | 6084 | 6122 | 6078 | 6107 | 0 | +85.80(+1.43%) |
Nov 17, 2005 | 6063 | 6063 | 5995 | 6021 | 0 | -25.26(-0.42%) |
Nov 16, 2005 | 6022 | 6079 | 6002 | 6046 | 0 | +15.46(+0.26%) |
Nov 15, 2005 | 6072 | 6073 | 6003 | 6031 | 0 | -52.88(-0.87%) |
Nov 14, 2005 | 6066 | 6091 | 6061 | 6084 | 0 | +8.36(+0.14%) |
Nov 11, 2005 | 6051 | 6075 | 6019 | 6075 | 0 | +86.89(+1.45%) |
Nov 10, 2005 | 5987 | 6021 | 5972 | 5988 | 0 | +17.31(+0.29%) |
Nov 09, 2005 | 5844 | 5971 | 5843 | 5971 | 0 | +121.43(+2.08%) |
Nov 08, 2005 | 5866 | 5867 | 5836 | 5850 | 0 | -10.76(-0.18%) |
Nov 07, 2005 | 5905 | 5905 | 5842 | 5860 | 0 | -51.35(-0.87%) |
Nov 04, 2005 | 5907 | 5930 | 5888 | 5912 | 0 | +53.73(+0.92%) |
Nov 03, 2005 | 5907 | 5909 | 5855 | 5858 | 0 | -12.36(-0.21%) |
Nov 02, 2005 | 5832 | 5870 | 5817 | 5870 | 0 | +71.96(+1.24%) |
Nov 01, 2005 | 5803 | 5830 | 5787 | 5798 | 0 | +34.11(+0.59%) |
Oct 31, 2005 | 5693 | 5775 | 5681 | 5764 | 0 | +131.33(+2.33%) |
Oct 28, 2005 | 5647 | 5691 | 5619 | 5633 | 0 | -28.21(-0.50%) |
Oct 27, 2005 | 5663 | 5717 | 5632 | 5661 | 0 | -39.54(-0.69%) |
Oct 26, 2005 | 5732 | 5740 | 5673 | 5701 | 0 | -20.59(-0.36%) |
Oct 25, 2005 | 5797 | 5804 | 5721 | 5721 | 0 | +4.03(+0.07%) |
Oct 24, 2005 | 5761 | 5766 | 5714 | 5717 | 0 | -21.48(-0.37%) |
Oct 21, 2005 | 5679 | 5761 | 5679 | 5739 | 0 | -9.24(-0.16%) |
Oct 20, 2005 | 5719 | 5764 | 5648 | 5748 | 0 | +53.84(+0.95%) |
Oct 19, 2005 | 5789 | 5789 | 5692 | 5694 | 0 | -136.63(-2.34%) |
Oct 18, 2005 | 5853 | 5865 | 5806 | 5831 | 0 | +4.52(+0.08%) |
Oct 17, 2005 | 5990 | 5991 | 5826 | 5826 | 0 | -142.80(-2.39%) |
Oct 14, 2005 | 5987 | 6007 | 5968 | 5969 | 0 | +8.96(+0.15%) |
Oct 13, 2005 | 5970 | 5974 | 5929 | 5960 | 0 | -27.29(-0.46%) |
Oct 12, 2005 | 6042 | 6046 | 5987 | 5987 | 0 | -79.19(-1.31%) |
Oct 11, 2005 | 6098 | 6113 | 6066 | 6067 | 0 | -15.25(-0.25%) |
Oct 10, 2005 | 6091 | 6113 | 6076 | 6082 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 6091 | 6113 | 6076 | 6082 | 0 | -13.97(-0.23%) |
Oct 06, 2005 | 6094 | 6105 | 6076 | 6096 | 0 | -39.20(-0.64%) |
Oct 05, 2005 | 6137 | 6172 | 6125 | 6135 | 0 | -7.11(-0.12%) |
Oct 04, 2005 | 6142 | 6159 | 6114 | 6142 | 0 | +18.20(+0.30%) |
Oct 03, 2005 | 6129 | 6139 | 6091 | 6124 | 0 | +5.31(+0.09%) |
Sep 30, 2005 | 6054 | 6119 | 6047 | 6119 | 0 | +108.62(+1.81%) |
Sep 29, 2005 | 5933 | 6010 | 5931 | 6010 | 0 | +78.61(+1.33%) |
Sep 28, 2005 | 5943 | 5961 | 5913 | 5931 | 0 | -13.67(-0.23%) |
Sep 27, 2005 | 5930 | 5967 | 5905 | 5945 | 0 | +14.85(+0.25%) |
Sep 26, 2005 | 5968 | 5976 | 5895 | 5930 | 0 | +4.66(+0.08%) |
Sep 23, 2005 | 5958 | 5974 | 5900 | 5926 | 0 | -46.52(-0.78%) |
Sep 22, 2005 | 6017 | 6040 | 5966 | 5972 | 0 | -95.28(-1.57%) |
Sep 21, 2005 | 6099 | 6122 | 6066 | 6067 | 0 | -38.01(-0.62%) |
Sep 20, 2005 | 6016 | 6116 | 5994 | 6105 | 0 | +69.76(+1.16%) |
Sep 19, 2005 | 6044 | 6050 | 6023 | 6036 | 0 | +4.35(+0.07%) |
Sep 16, 2005 | 6080 | 6087 | 6016 | 6031 | 0 | -51.32(-0.84%) |
Sep 15, 2005 | 6132 | 6140 | 6080 | 6083 | 0 | -66.14(-1.08%) |
Sep 14, 2005 | 6160 | 6173 | 6133 | 6149 | 0 | -20.38(-0.33%) |
Sep 13, 2005 | 6170 | 6186 | 6156 | 6169 | 0 | +4.10(+0.07%) |
Sep 12, 2005 | 6155 | 6166 | 6131 | 6165 | 0 | +45.92(+0.75%) |
Sep 09, 2005 | 6162 | 6168 | 6108 | 6119 | 0 | -30.82(-0.50%) |
Sep 08, 2005 | 6157 | 6170 | 6140 | 6150 | 0 | +8.74(+0.14%) |
Sep 07, 2005 | 6169 | 6169 | 6131 | 6141 | 0 | +1.00(+0.02%) |
Sep 06, 2005 | 6141 | 6145 | 6124 | 6140 | 0 | +41.36(+0.68%) |
Sep 05, 2005 | 6132 | 6132 | 6094 | 6099 | 0 | -17.27(-0.28%) |
Sep 02, 2005 | 6082 | 6116 | 6075 | 6116 | 0 | +82.58(+1.37%) |