Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4855 | 4931 | 4855 | 4929 | 0 | +103.43(+2.14%) |
Oct 28, 2005 | 4803 | 4835 | 4763 | 4826 | 0 | +19.59(+0.41%) |
Oct 27, 2005 | 4878 | 4878 | 4793 | 4806 | 0 | -94.74(-1.93%) |
Oct 26, 2005 | 4877 | 4915 | 4867 | 4901 | 0 | +27.82(+0.57%) |
Oct 25, 2005 | 4918 | 4931 | 4872 | 4873 | 0 | -28.82(-0.59%) |
Oct 24, 2005 | 4838 | 4905 | 4836 | 4902 | 0 | +63.39(+1.31%) |
Oct 21, 2005 | 4847 | 4871 | 4832 | 4838 | 0 | -25.85(-0.53%) |
Oct 20, 2005 | 4904 | 4932 | 4853 | 4864 | 0 | +18.27(+0.38%) |
Oct 19, 2005 | 4902 | 4902 | 4826 | 4846 | 0 | -101.20(-2.05%) |
Oct 18, 2005 | 4982 | 4993 | 4943 | 4947 | 0 | -31.65(-0.64%) |
Oct 17, 2005 | 4988 | 4999 | 4966 | 4979 | 0 | +3.27(+0.07%) |
Oct 14, 2005 | 4954 | 4988 | 4933 | 4976 | 0 | +25.49(+0.51%) |
Oct 13, 2005 | 4978 | 4994 | 4929 | 4950 | 0 | -31.70(-0.64%) |
Oct 12, 2005 | 5005 | 5018 | 4956 | 4982 | 0 | -50.69(-1.01%) |
Oct 11, 2005 | 5020 | 5065 | 5020 | 5032 | 0 | +9.67(+0.19%) |
Oct 10, 2005 | 5027 | 5057 | 5007 | 5023 | 0 | +15.02(+0.30%) |
Oct 07, 2005 | 5004 | 5033 | 4984 | 5008 | 0 | -9.50(-0.19%) |
Oct 06, 2005 | 5038 | 5038 | 4981 | 5017 | 0 | -52.15(-1.03%) |
Oct 05, 2005 | 5112 | 5112 | 5067 | 5069 | 0 | -68.60(-1.34%) |
Oct 04, 2005 | 5085 | 5138 | 5065 | 5138 | 0 | +55.95(+1.10%) |
Oct 03, 2005 | 5061 | 5084 | 5050 | 5082 | 0 | +37.95(+0.75%) |
Sep 30, 2005 | 5056 | 5062 | 5021 | 5044 | 0 | +22.95(+0.46%) |
Sep 29, 2005 | 5051 | 5060 | 5004 | 5021 | 0 | -27.57(-0.55%) |
Sep 28, 2005 | 4984 | 5052 | 4984 | 5049 | 0 | +82.86(+1.67%) |
Sep 27, 2005 | 4980 | 4993 | 4957 | 4966 | 0 | -32.28(-0.65%) |
Sep 26, 2005 | 4938 | 5000 | 4938 | 4998 | 0 | +115.58(+2.37%) |
Sep 23, 2005 | 4867 | 4887 | 4856 | 4883 | 0 | +33.57(+0.69%) |
Sep 22, 2005 | 4858 | 4873 | 4828 | 4849 | 0 | -26.21(-0.54%) |
Sep 21, 2005 | 4934 | 4934 | 4871 | 4875 | 0 | -87.64(-1.77%) |
Sep 20, 2005 | 4934 | 4967 | 4928 | 4963 | 0 | +36.73(+0.75%) |
Sep 19, 2005 | 4928 | 4949 | 4873 | 4926 | 0 | -60.37(-1.21%) |
Sep 16, 2005 | 4914 | 5002 | 4912 | 4986 | 0 | +80.52(+1.64%) |
Sep 15, 2005 | 4904 | 4925 | 4889 | 4906 | 0 | -5.19(-0.11%) |
Sep 14, 2005 | 4907 | 4935 | 4888 | 4911 | 0 | +9.29(+0.19%) |
Sep 13, 2005 | 4990 | 4993 | 4899 | 4902 | 0 | -88.10(-1.77%) |
Sep 12, 2005 | 5028 | 5035 | 4980 | 4990 | 0 | -15.95(-0.32%) |
Sep 09, 2005 | 4999 | 5020 | 4971 | 5006 | 0 | +13.18(+0.26%) |
Sep 08, 2005 | 4990 | 4999 | 4968 | 4993 | 0 | +4.61(+0.09%) |
Sep 07, 2005 | 4978 | 5004 | 4968 | 4988 | 0 | +19.86(+0.40%) |
Sep 06, 2005 | 4903 | 4969 | 4902 | 4968 | 0 | +58.39(+1.19%) |
Sep 05, 2005 | 4854 | 4910 | 4851 | 4910 | 0 | +72.08(+1.49%) |
Sep 02, 2005 | 4841 | 4862 | 4819 | 4838 | 0 | -5.13(-0.11%) |
Sep 01, 2005 | 4847 | 4875 | 4817 | 4843 | 0 | +13.25(+0.27%) |
Aug 31, 2005 | 4795 | 4835 | 4791 | 4830 | 0 | +37.97(+0.79%) |
Aug 30, 2005 | 4828 | 4837 | 4785 | 4792 | 0 | -20.52(-0.43%) |
Aug 29, 2005 | 4757 | 4816 | 4726 | 4812 | 0 | +28.44(+0.59%) |
Aug 26, 2005 | 4860 | 4879 | 4784 | 4784 | 0 | -72.21(-1.49%) |
Aug 25, 2005 | 4886 | 4886 | 4848 | 4856 | 0 | -59.94(-1.22%) |
Aug 24, 2005 | 4907 | 4921 | 4875 | 4916 | 0 | -1.79(-0.04%) |
Aug 23, 2005 | 4925 | 4932 | 4897 | 4918 | 0 | -23.95(-0.48%) |
Aug 22, 2005 | 4934 | 4954 | 4929 | 4942 | 0 | +11.78(+0.24%) |
Aug 19, 2005 | 4855 | 4931 | 4852 | 4930 | 0 | +78.64(+1.62%) |
Aug 18, 2005 | 4877 | 4884 | 4834 | 4851 | 0 | -20.19(-0.41%) |
Aug 17, 2005 | 4872 | 4881 | 4841 | 4871 | 0 | -12.35(-0.25%) |
Aug 16, 2005 | 4940 | 4953 | 4876 | 4884 | 0 | -38.53(-0.78%) |
Aug 15, 2005 | 4935 | 4951 | 4916 | 4922 | 0 | -14.99(-0.30%) |
Aug 12, 2005 | 4969 | 4973 | 4930 | 4937 | 0 | -16.60(-0.34%) |
Aug 11, 2005 | 4967 | 4981 | 4938 | 4954 | 0 | -36.64(-0.73%) |
Aug 10, 2005 | 4921 | 4991 | 4921 | 4991 | 0 | +81.09(+1.65%) |
Aug 09, 2005 | 4836 | 4909 | 4835 | 4909 | 0 | +71.62(+1.48%) |
Aug 08, 2005 | 4837 | 4862 | 4827 | 4838 | 0 | +10.68(+0.22%) |
Aug 05, 2005 | 4857 | 4868 | 4827 | 4827 | 0 | -46.88(-0.96%) |
Aug 04, 2005 | 4923 | 4930 | 4870 | 4874 | 0 | -49.06(-1.00%) |
Aug 03, 2005 | 4930 | 4935 | 4902 | 4923 | 0 | -9.75(-0.20%) |
Aug 02, 2005 | 4894 | 4933 | 4894 | 4933 | 0 | +42.02(+0.86%) |