Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3407 | 3418 | 3395 | 3406 | 8,535,800 | -7.67(-0.22%) |
Nov 29, 2005 | 3431 | 3440 | 3412 | 3414 | 8,140,400 | +0.00(+0.00%) |
Nov 28, 2005 | 3431 | 3440 | 3412 | 3414 | 0 | -8.04(-0.23%) |
Nov 26, 2005 | 3407 | 3429 | 3406 | 3422 | 7,139,600 | +22.43(+0.66%) |
Nov 25, 2005 | 3401 | 3407 | 3389 | 3399 | 6,447,400 | -0.92(-0.03%) |
Nov 24, 2005 | 3400 | 3401 | 3386 | 3400 | 7,056,600 | +5.84(+0.17%) |
Nov 23, 2005 | 3390 | 3394 | 3382 | 3394 | 6,814,600 | +7.72(+0.23%) |
Nov 22, 2005 | 3378 | 3388 | 3373 | 3387 | 5,989,000 | +0.00(+0.00%) |
Nov 21, 2005 | 3378 | 3388 | 3373 | 3387 | 0 | +16.01(+0.47%) |
Nov 19, 2005 | 3379 | 3389 | 3364 | 3371 | 7,541,400 | +7.05(+0.21%) |
Nov 18, 2005 | 3371 | 3378 | 3357 | 3364 | 8,121,000 | -0.11(-0.00%) |
Nov 17, 2005 | 3380 | 3382 | 3356 | 3364 | 7,266,000 | -23.89(-0.71%) |
Nov 16, 2005 | 3388 | 3400 | 3379 | 3388 | 7,594,600 | -0.85(-0.03%) |
Nov 15, 2005 | 3393 | 3405 | 3385 | 3388 | 7,299,800 | +0.00(+0.00%) |
Nov 14, 2005 | 3393 | 3405 | 3385 | 3388 | 0 | -2.08(-0.06%) |
Nov 12, 2005 | 3373 | 3392 | 3369 | 3391 | 4,221,400 | +28.28(+0.84%) |
Nov 11, 2005 | 3345 | 3370 | 3344 | 3362 | 7,541,200 | +24.93(+0.75%) |
Nov 10, 2005 | 3341 | 3344 | 3333 | 3337 | 5,067,600 | +0.75(+0.02%) |
Nov 09, 2005 | 3334 | 3344 | 3331 | 3337 | 6,327,600 | +6.77(+0.20%) |
Nov 08, 2005 | 3310 | 3331 | 3301 | 3330 | 7,276,200 | +0.00(+0.00%) |
Nov 07, 2005 | 3310 | 3331 | 3301 | 3330 | 0 | +23.92(+0.72%) |
Nov 05, 2005 | 3299 | 3309 | 3296 | 3306 | 5,773,000 | +0.13(+0.00%) |
Nov 04, 2005 | 3284 | 3307 | 3280 | 3306 | 7,150,000 | +28.54(+0.87%) |
Nov 03, 2005 | 3270 | 3279 | 3262 | 3277 | 6,030,200 | +6.79(+0.21%) |
Nov 02, 2005 | 3266 | 3275 | 3256 | 3270 | 5,158,800 | +6.17(+0.19%) |
Nov 01, 2005 | 3242 | 3266 | 3239 | 3264 | 5,312,600 | +0.00(+0.00%) |
Oct 31, 2005 | 3242 | 3266 | 3239 | 3264 | 0 | +39.95(+1.24%) |
Oct 28, 2005 | 3224 | 3229 | 3202 | 3224 | 6,924,000 | -9.09(-0.28%) |
Oct 27, 2005 | 3252 | 3259 | 3227 | 3233 | 6,225,000 | -31.82(-0.97%) |
Oct 26, 2005 | 3268 | 3277 | 3264 | 3265 | 4,821,800 | +0.05(+0.00%) |
Oct 25, 2005 | 3277 | 3279 | 3262 | 3265 | 6,359,600 | -0.91(-0.03%) |
Oct 24, 2005 | 3240 | 3268 | 3239 | 3266 | 4,658,600 | +26.94(+0.83%) |
Oct 21, 2005 | 3239 | 3256 | 3233 | 3239 | 7,025,000 | -16.34(-0.50%) |
Oct 20, 2005 | 3272 | 3273 | 3249 | 3255 | 6,380,000 | +16.73(+0.52%) |
Oct 19, 2005 | 3282 | 3282 | 3239 | 3239 | 10,019,000 | -50.70(-1.54%) |
Oct 18, 2005 | 3303 | 3311 | 3288 | 3289 | 7,198,600 | -2.51(-0.08%) |
Oct 17, 2005 | 3314 | 3315 | 3292 | 3292 | 6,471,400 | -17.30(-0.52%) |
Oct 14, 2005 | 3297 | 3311 | 3290 | 3309 | 8,186,400 | +8.80(+0.27%) |
Oct 13, 2005 | 3328 | 3331 | 3293 | 3300 | 6,743,600 | -28.65(-0.86%) |
Oct 12, 2005 | 3331 | 3338 | 3321 | 3329 | 8,483,600 | -9.07(-0.27%) |
Oct 11, 2005 | 3336 | 3348 | 3336 | 3338 | 5,846,600 | +6.56(+0.20%) |
Oct 10, 2005 | 3330 | 3343 | 3329 | 3332 | 5,342,000 | +2.00(+0.06%) |
Oct 07, 2005 | 3331 | 3332 | 3319 | 3330 | 7,317,200 | -10.15(-0.30%) |
Oct 06, 2005 | 3344 | 3345 | 3331 | 3340 | 9,682,400 | -23.52(-0.70%) |
Oct 05, 2005 | 3363 | 3366 | 3351 | 3363 | 8,147,800 | -10.54(-0.31%) |
Oct 04, 2005 | 3353 | 3376 | 3344 | 3374 | 6,997,000 | +20.44(+0.61%) |
Oct 03, 2005 | 3333 | 3353 | 3333 | 3353 | 6,965,800 | +24.59(+0.74%) |
Sep 30, 2005 | 3338 | 3338 | 3325 | 3329 | 6,772,400 | +4.23(+0.13%) |
Sep 29, 2005 | 3340 | 3340 | 3320 | 3325 | 7,346,400 | -19.08(-0.57%) |
Sep 28, 2005 | 3326 | 3346 | 3325 | 3344 | 9,791,800 | +22.91(+0.69%) |
Sep 27, 2005 | 3320 | 3335 | 3312 | 3321 | 7,454,800 | -7.43(-0.22%) |
Sep 26, 2005 | 3304 | 3328 | 3302 | 3328 | 7,806,600 | +30.03(+0.91%) |
Sep 23, 2005 | 3289 | 3302 | 3286 | 3298 | 7,542,600 | +11.07(+0.34%) |
Sep 22, 2005 | 3284 | 3291 | 3272 | 3287 | 10,557,000 | +2.45(+0.07%) |
Sep 21, 2005 | 3288 | 3303 | 3285 | 3285 | 11,514,600 | -4.13(-0.13%) |
Sep 20, 2005 | 3293 | 3295 | 3280 | 3289 | 8,012,400 | +5.84(+0.18%) |
Sep 19, 2005 | 3271 | 3292 | 3265 | 3283 | 6,539,400 | +7.17(+0.22%) |
Sep 16, 2005 | 3260 | 3279 | 3260 | 3276 | 9,160,800 | +10.26(+0.31%) |
Sep 15, 2005 | 3263 | 3272 | 3261 | 3265 | 6,275,000 | -0.86(-0.03%) |
Sep 14, 2005 | 3251 | 3271 | 3248 | 3266 | 7,127,200 | +16.41(+0.50%) |
Sep 13, 2005 | 3258 | 3262 | 3244 | 3250 | 7,155,400 | -12.00(-0.37%) |
Sep 12, 2005 | 3258 | 3262 | 3255 | 3262 | 5,527,000 | +12.56(+0.39%) |
Sep 09, 2005 | 3246 | 3251 | 3241 | 3249 | 7,058,600 | +7.32(+0.23%) |
Sep 08, 2005 | 3256 | 3256 | 3239 | 3242 | 8,462,400 | -15.72(-0.48%) |
Sep 07, 2005 | 3257 | 3266 | 3254 | 3258 | 6,778,600 | +6.58(+0.20%) |
Sep 06, 2005 | 3239 | 3254 | 3239 | 3251 | 7,046,000 | +14.57(+0.45%) |
Sep 05, 2005 | 3225 | 3240 | 3225 | 3237 | 4,558,200 | +14.81(+0.46%) |
Sep 02, 2005 | 3228 | 3236 | 3213 | 3222 | 9,103,800 | -6.69(-0.21%) |