Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14901 | 14995 | 14868 | 14928 | 128,200 | -59.20(-0.40%) |
Nov 29, 2005 | 14848 | 14987 | 14822 | 14987 | 121,400 | +0.00(+0.00%) |
Nov 28, 2005 | 14848 | 14987 | 14822 | 14987 | 0 | +202.60(+1.37%) |
Nov 26, 2005 | 14694 | 14784 | 14613 | 14784 | 128,000 | +41.70(+0.28%) |
Nov 25, 2005 | 14817 | 14867 | 14722 | 14743 | 130,400 | +0.00(+0.00%) |
Nov 24, 2005 | 14817 | 14867 | 14722 | 14743 | 0 | +34.30(+0.23%) |
Nov 23, 2005 | 14726 | 14763 | 14650 | 14708 | 128,400 | +27.90(+0.19%) |
Nov 22, 2005 | 14719 | 14808 | 14591 | 14680 | 171,000 | +0.00(+0.00%) |
Nov 21, 2005 | 14719 | 14808 | 14591 | 14680 | 0 | +57.30(+0.39%) |
Nov 19, 2005 | 14543 | 14633 | 14543 | 14623 | 150,800 | +211.30(+1.47%) |
Nov 18, 2005 | 14193 | 14449 | 14170 | 14412 | 171,600 | +240.90(+1.70%) |
Nov 17, 2005 | 14036 | 14171 | 14016 | 14171 | 186,800 | +79.10(+0.56%) |
Nov 16, 2005 | 14070 | 14142 | 14044 | 14092 | 166,600 | -24.20(-0.17%) |
Nov 15, 2005 | 14219 | 14219 | 14106 | 14116 | 153,600 | +0.00(+0.00%) |
Nov 14, 2005 | 14219 | 14219 | 14106 | 14116 | 0 | -39.10(-0.28%) |
Nov 12, 2005 | 14170 | 14206 | 14134 | 14155 | 151,200 | +74.20(+0.53%) |
Nov 11, 2005 | 14058 | 14122 | 13982 | 14081 | 181,400 | +8.70(+0.06%) |
Nov 10, 2005 | 13989 | 14136 | 13951 | 14072 | 252,400 | +35.50(+0.25%) |
Nov 09, 2005 | 14068 | 14072 | 13983 | 14037 | 302,000 | -24.90(-0.18%) |
Nov 08, 2005 | 14084 | 14098 | 13983 | 14062 | 213,800 | +0.00(+0.00%) |
Nov 07, 2005 | 14084 | 14098 | 13983 | 14062 | 0 | -14.40(-0.10%) |
Nov 05, 2005 | 14041 | 14100 | 13979 | 14076 | 226,800 | +0.00(+0.00%) |
Nov 04, 2005 | 14041 | 14100 | 13979 | 14076 | 0 | +181.20(+1.30%) |
Nov 03, 2005 | 13865 | 13928 | 13808 | 13895 | 241,000 | +26.90(+0.19%) |
Nov 02, 2005 | 13718 | 13868 | 13706 | 13868 | 113,800 | +261.40(+1.92%) |
Nov 01, 2005 | 13460 | 13606 | 13456 | 13606 | 179,000 | +0.00(+0.00%) |
Oct 31, 2005 | 13460 | 13606 | 13456 | 13606 | 0 | +260.00(+1.95%) |
Oct 28, 2005 | 13345 | 13373 | 13273 | 13346 | 158,200 | -70.60(-0.53%) |
Oct 27, 2005 | 13441 | 13501 | 13388 | 13417 | 166,000 | +22.10(+0.16%) |
Oct 26, 2005 | 13292 | 13406 | 13286 | 13395 | 143,400 | +114.40(+0.86%) |
Oct 25, 2005 | 13228 | 13337 | 13219 | 13281 | 149,200 | +174.40(+1.33%) |
Oct 24, 2005 | 13232 | 13244 | 13083 | 13106 | 115,800 | -93.80(-0.71%) |
Oct 21, 2005 | 13066 | 13243 | 12996 | 13200 | 142,800 | +9.50(+0.07%) |
Oct 20, 2005 | 13222 | 13264 | 13176 | 13190 | 170,400 | +61.00(+0.46%) |
Oct 19, 2005 | 13298 | 13305 | 13074 | 13130 | 179,200 | -222.70(-1.67%) |
Oct 18, 2005 | 13376 | 13442 | 13322 | 13352 | 187,600 | -48.10(-0.36%) |
Oct 17, 2005 | 13486 | 13511 | 13342 | 13400 | 119,400 | -20.20(-0.15%) |
Oct 14, 2005 | 13581 | 13581 | 13362 | 13420 | 136,400 | -28.70(-0.21%) |
Oct 13, 2005 | 13388 | 13476 | 13267 | 13449 | 134,600 | -14.50(-0.11%) |
Oct 12, 2005 | 13566 | 13704 | 13464 | 13464 | 202,200 | -93.00(-0.69%) |
Oct 11, 2005 | 13280 | 13557 | 13242 | 13557 | 170,600 | +329.00(+2.49%) |
Oct 10, 2005 | 13228 | 13228 | 13228 | 13228 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 13279 | 13332 | 13221 | 13228 | 163,000 | -131.80(-0.99%) |
Oct 06, 2005 | 13555 | 13555 | 13286 | 13360 | 180,200 | -330.40(-2.41%) |
Oct 05, 2005 | 13762 | 13784 | 13656 | 13690 | 181,200 | -48.90(-0.36%) |
Oct 04, 2005 | 13597 | 13739 | 13593 | 13739 | 201,600 | +213.50(+1.58%) |
Oct 03, 2005 | 13566 | 13585 | 13455 | 13525 | 203,400 | -49.00(-0.36%) |
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%) |