Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2005 | 15032 | 15150 | 15015 | 15144 | 412,152,608 | +240.30(+1.61%) |
Aug 31, 2005 | 14854 | 14927 | 14796 | 14904 | 382,671,392 | -18.70(-0.13%) |
Aug 30, 2005 | 14870 | 14976 | 14832 | 14922 | 240,258,000 | +85.20(+0.57%) |
Aug 29, 2005 | 14852 | 14862 | 14734 | 14837 | 317,385,216 | -145.90(-0.97%) |
Aug 26, 2005 | 14943 | 14992 | 14863 | 14983 | 274,590,784 | +93.80(+0.63%) |
Aug 25, 2005 | 14844 | 14964 | 14832 | 14889 | 289,215,616 | +15.30(+0.10%) |
Aug 24, 2005 | 14935 | 14970 | 14861 | 14874 | 286,594,592 | -100.10(-0.67%) |
Aug 23, 2005 | 15222 | 15245 | 14938 | 14974 | 364,369,216 | -244.70(-1.61%) |
Aug 22, 2005 | 15093 | 15226 | 15050 | 15219 | 277,348,192 | +180.00(+1.20%) |
Aug 19, 2005 | 15123 | 15174 | 15001 | 15039 | 391,603,008 | -109.50(-0.72%) |
Aug 18, 2005 | 15442 | 15455 | 15102 | 15148 | 516,748,416 | -301.50(-1.95%) |
Aug 17, 2005 | 15331 | 15450 | 15310 | 15450 | 398,665,600 | +6.00(+0.04%) |
Aug 16, 2005 | 15456 | 15509 | 15395 | 15444 | 322,947,808 | -22.50(-0.15%) |
Aug 15, 2005 | 15436 | 15482 | 15392 | 15466 | 282,287,200 | +15.10(+0.10%) |
Aug 12, 2005 | 15459 | 15481 | 15398 | 15451 | 412,005,600 | +5.80(+0.04%) |
Aug 11, 2005 | 15433 | 15477 | 15331 | 15445 | 615,163,008 | +98.80(+0.64%) |
Aug 10, 2005 | 15114 | 15346 | 15096 | 15346 | 479,409,984 | +298.60(+1.98%) |
Aug 09, 2005 | 15138 | 15162 | 15029 | 15048 | 339,751,008 | -61.10(-0.40%) |
Aug 08, 2005 | 15034 | 15118 | 15024 | 15109 | 226,935,808 | +57.60(+0.38%) |
Aug 05, 2005 | 15055 | 15084 | 14972 | 15051 | 342,387,392 | -60.20(-0.40%) |
Aug 04, 2005 | 15102 | 15186 | 15076 | 15112 | 412,126,592 | -7.00(-0.05%) |
Aug 03, 2005 | 15197 | 15202 | 15035 | 15118 | 537,270,016 | -18.60(-0.12%) |
Aug 02, 2005 | 15068 | 15168 | 15047 | 15137 | 555,043,392 | +158.20(+1.06%) |
Aug 01, 2005 | 14893 | 14990 | 14841 | 14979 | 331,918,208 | +97.90(+0.66%) |
Jul 29, 2005 | 14864 | 14892 | 14838 | 14881 | 412,972,800 | +67.70(+0.46%) |
Jul 28, 2005 | 14836 | 14900 | 14771 | 14813 | 352,640,800 | +11.40(+0.08%) |
Jul 27, 2005 | 14787 | 14828 | 14744 | 14802 | 374,516,000 | +32.00(+0.22%) |
Jul 26, 2005 | 14819 | 14840 | 14744 | 14770 | 289,148,416 | -24.10(-0.16%) |
Jul 25, 2005 | 14795 | 14842 | 14769 | 14794 | 388,280,000 | +7.50(+0.05%) |
Jul 22, 2005 | 14744 | 14800 | 14655 | 14786 | 593,107,968 | +166.40(+1.14%) |
Jul 21, 2005 | 14661 | 14692 | 14560 | 14620 | 404,304,992 | +17.40(+0.12%) |
Jul 20, 2005 | 14584 | 14674 | 14567 | 14603 | 428,144,000 | +35.00(+0.24%) |
Jul 19, 2005 | 14493 | 14625 | 14493 | 14568 | 454,201,216 | +0.70(+0.00%) |
Jul 18, 2005 | 14496 | 14579 | 14488 | 14567 | 325,610,592 | +62.70(+0.43%) |
Jul 15, 2005 | 14490 | 14550 | 14445 | 14504 | 658,528,384 | +12.80(+0.09%) |
Jul 14, 2005 | 14389 | 14497 | 14389 | 14492 | 616,934,784 | +184.20(+1.29%) |
Jul 13, 2005 | 14170 | 14308 | 14140 | 14307 | 378,495,392 | +160.30(+1.13%) |
Jul 12, 2005 | 14215 | 14216 | 14095 | 14147 | 332,181,184 | -10.20(-0.07%) |
Jul 11, 2005 | 14065 | 14157 | 14047 | 14157 | 338,976,192 | +192.70(+1.38%) |
Jul 08, 2005 | 14015 | 14053 | 13921 | 13964 | 340,660,992 | -66.30(-0.47%) |
Jul 07, 2005 | 14146 | 14157 | 14007 | 14031 | 482,251,200 | -119.10(-0.84%) |
Jul 06, 2005 | 14171 | 14202 | 14127 | 14150 | 427,336,800 | +25.10(+0.18%) |
Jul 05, 2005 | 14146 | 14161 | 14102 | 14125 | 333,218,816 | -53.10(-0.37%) |
Jul 04, 2005 | 14188 | 14188 | 14123 | 14178 | 362,865,792 | -23.20(-0.16%) |