Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31360 | 31767 | 31360 | 31652 | 0 | +294.00(+0.94%) |
Nov 29, 2005 | 31920 | 32350 | 31337 | 31358 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 31920 | 32350 | 31337 | 31358 | 0 | -562.00(-1.76%) |
Nov 26, 2005 | 31947 | 32059 | 31840 | 31920 | 0 | -25.00(-0.08%) |
Nov 25, 2005 | 31938 | 32123 | 31678 | 31945 | 0 | +2.00(+0.01%) |
Nov 24, 2005 | 31489 | 32014 | 31489 | 31943 | 0 | +454.00(+1.44%) |
Nov 23, 2005 | 31110 | 31500 | 30473 | 31489 | 0 | +379.00(+1.22%) |
Nov 22, 2005 | 31102 | 31291 | 30969 | 31110 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 31102 | 31291 | 30969 | 31110 | 0 | +8.00(+0.03%) |
Nov 19, 2005 | 31087 | 31180 | 30887 | 31102 | 0 | +15.00(+0.05%) |
Nov 18, 2005 | 30483 | 31248 | 30483 | 31087 | 0 | +605.00(+1.98%) |
Nov 17, 2005 | 30219 | 30516 | 30157 | 30482 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 30219 | 30516 | 30157 | 30482 | 0 | +263.00(+0.87%) |
Nov 15, 2005 | 30510 | 30510 | 29948 | 30219 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 30510 | 30510 | 29948 | 30219 | 0 | -292.00(-0.96%) |
Nov 12, 2005 | 30722 | 30746 | 30385 | 30511 | 0 | -214.00(-0.70%) |
Nov 11, 2005 | 30665 | 30726 | 30218 | 30725 | 0 | +59.00(+0.19%) |
Nov 10, 2005 | 30971 | 31232 | 30493 | 30666 | 0 | -305.00(-0.98%) |
Nov 09, 2005 | 30951 | 31078 | 30587 | 30971 | 0 | +19.00(+0.06%) |
Nov 08, 2005 | 30888 | 31363 | 30728 | 30952 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 30888 | 31363 | 30728 | 30952 | 0 | +64.00(+0.21%) |
Nov 05, 2005 | 31080 | 31234 | 30584 | 30888 | 0 | -212.00(-0.68%) |
Nov 04, 2005 | 30899 | 31487 | 30899 | 31100 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 30899 | 31487 | 30899 | 31100 | 0 | +200.00(+0.65%) |
Nov 02, 2005 | 30194 | 30981 | 30194 | 30900 | 0 | +706.00(+2.34%) |
Nov 01, 2005 | 29333 | 30252 | 29333 | 30194 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 29333 | 30252 | 29333 | 30194 | 0 | +876.00(+2.99%) |
Oct 28, 2005 | 29133 | 29567 | 29133 | 29318 | 0 | +185.00(+0.64%) |
Oct 27, 2005 | 29730 | 29842 | 29005 | 29133 | 0 | -597.00(-2.01%) |
Oct 26, 2005 | 29492 | 29971 | 29244 | 29730 | 0 | +232.00(+0.79%) |
Oct 25, 2005 | 29837 | 30095 | 29396 | 29498 | 0 | -337.00(-1.13%) |
Oct 24, 2005 | 29176 | 29835 | 29120 | 29835 | 0 | +659.00(+2.26%) |
Oct 21, 2005 | 28346 | 29176 | 28346 | 29176 | 0 | +832.00(+2.94%) |
Oct 20, 2005 | 29300 | 29975 | 28161 | 28344 | 0 | -953.00(-3.25%) |
Oct 19, 2005 | 29072 | 29558 | 28596 | 29297 | 0 | +229.00(+0.79%) |
Oct 18, 2005 | 30241 | 30451 | 29068 | 29068 | 0 | -1174.00(-3.88%) |
Oct 17, 2005 | 29777 | 30377 | 29777 | 30242 | 0 | +472.00(+1.59%) |
Oct 14, 2005 | 29880 | 30251 | 29090 | 29770 | 0 | -110.00(-0.37%) |
Oct 13, 2005 | 30561 | 30561 | 29337 | 29880 | 0 | -734.00(-2.40%) |
Oct 12, 2005 | 30275 | 30775 | 30275 | 30614 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 30275 | 30775 | 30275 | 30614 | 0 | +337.00(+1.11%) |
Oct 10, 2005 | 29982 | 30502 | 29982 | 30277 | 0 | +304.00(+1.01%) |
Oct 07, 2005 | 29227 | 30213 | 29227 | 29973 | 0 | +746.00(+2.55%) |
Oct 06, 2005 | 30165 | 30241 | 28893 | 29227 | 0 | -937.00(-3.11%) |
Oct 05, 2005 | 31272 | 31272 | 30118 | 30164 | 0 | -1120.00(-3.58%) |
Oct 04, 2005 | 31857 | 32052 | 31235 | 31284 | 0 | -572.00(-1.80%) |
Oct 03, 2005 | 31582 | 31985 | 31542 | 31856 | 0 | +272.00(+0.86%) |
Sep 30, 2005 | 31209 | 31584 | 31135 | 31584 | 0 | +375.00(+1.20%) |
Sep 29, 2005 | 31318 | 31524 | 30839 | 31209 | 0 | -108.00(-0.34%) |
Sep 28, 2005 | 30879 | 31405 | 30879 | 31317 | 0 | +442.00(+1.43%) |
Sep 27, 2005 | 31146 | 31219 | 30593 | 30875 | 0 | -266.00(-0.85%) |
Sep 26, 2005 | 31301 | 31565 | 30957 | 31141 | 0 | -153.00(-0.49%) |
Sep 23, 2005 | 30683 | 31371 | 30683 | 31294 | 0 | +616.00(+2.01%) |
Sep 22, 2005 | 30839 | 30931 | 30422 | 30678 | 0 | -159.00(-0.52%) |
Sep 21, 2005 | 30059 | 30890 | 29815 | 30837 | 0 | +778.00(+2.59%) |
Sep 20, 2005 | 30076 | 30370 | 29889 | 30059 | 0 | -17.00(-0.06%) |
Sep 19, 2005 | 29816 | 30076 | 29715 | 30076 | 0 | +260.00(+0.87%) |
Sep 16, 2005 | 29368 | 29863 | 29368 | 29816 | 0 | +450.00(+1.53%) |
Sep 15, 2005 | 29048 | 29561 | 29048 | 29366 | 0 | +316.00(+1.09%) |
Sep 14, 2005 | 28874 | 29152 | 28842 | 29050 | 0 | +177.00(+0.61%) |
Sep 13, 2005 | 29084 | 29194 | 28814 | 28873 | 0 | -213.00(-0.73%) |
Sep 12, 2005 | 29308 | 29331 | 28991 | 29086 | 0 | -222.00(-0.76%) |
Sep 09, 2005 | 28837 | 29387 | 28820 | 29308 | 0 | +480.00(+1.67%) |
Sep 08, 2005 | 28855 | 28956 | 28709 | 28828 | 0 | -27.00(-0.09%) |
Sep 07, 2005 | 28523 | 28855 | 28338 | 28855 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 28523 | 28855 | 28338 | 28855 | 0 | +333.00(+1.17%) |
Sep 05, 2005 | 28322 | 28579 | 28322 | 28522 | 0 | +203.00(+0.72%) |
Sep 02, 2005 | 27972 | 28347 | 27972 | 28319 | 0 | +357.00(+1.28%) |