Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 88700 | 89390 | 88510 | 89390 | 360 | +1079.90(+1.22%) |
Nov 29, 2005 | 88000 | 88310 | 88000 | 88310 | 110 | +410.10(+0.47%) |
Nov 25, 2005 | 87800 | 88300 | 87800 | 87900 | 240 | -200.00(-0.23%) |
Nov 23, 2005 | 87300 | 88600 | 87300 | 88100 | 460 | +710.00(+0.81%) |
Nov 22, 2005 | 87800 | 87800 | 86400 | 87390 | 840 | -610.00(-0.69%) |
Nov 21, 2005 | 89300 | 89300 | 87800 | 88000 | 460 | -1500.00(-1.68%) |
Nov 18, 2005 | 89500 | 89900 | 89500 | 89500 | 100 | -200.00(-0.22%) |
Nov 17, 2005 | 89000 | 89800 | 89000 | 89700 | 320 | +700.00(+0.79%) |
Nov 16, 2005 | 89850 | 89850 | 88700 | 89000 | 330 | -990.00(-1.10%) |
Nov 15, 2005 | 90200 | 90200 | 89900 | 89990 | 500 | -150.00(-0.17%) |
Nov 14, 2005 | 90450 | 90450 | 89900 | 90140 | 290 | -360.00(-0.40%) |
Nov 11, 2005 | 90490 | 90900 | 90400 | 90500 | 420 | +10.00(+0.01%) |
Nov 10, 2005 | 90490 | 90500 | 90000 | 90490 | 340 | +50.00(+0.06%) |
Nov 09, 2005 | 90600 | 90600 | 90250 | 90440 | 370 | -210.00(-0.23%) |
Nov 08, 2005 | 89800 | 90800 | 89800 | 90650 | 1,260 | +760.00(+0.85%) |
Nov 07, 2005 | 88000 | 89890 | 87400 | 89890 | 910 | +1590.00(+1.80%) |
Nov 04, 2005 | 88300 | 88600 | 87700 | 88300 | 430 | +0.00(+0.00%) |
Nov 03, 2005 | 87300 | 88491 | 87300 | 88300 | 370 | +1100.00(+1.26%) |
Nov 02, 2005 | 87000 | 87300 | 86625 | 87200 | 580 | +600.00(+0.69%) |
Nov 01, 2005 | 85990 | 86700 | 85790 | 86600 | 450 | +700.00(+0.81%) |
Oct 31, 2005 | 85390 | 85900 | 85200 | 85900 | 280 | +700.00(+0.82%) |
Oct 28, 2005 | 85050 | 85390 | 85050 | 85200 | 230 | +300.00(+0.35%) |
Oct 27, 2005 | 84900 | 84900 | 84800 | 84900 | 370 | -0.10(-0.00%) |
Oct 26, 2005 | 85000 | 85300 | 84900 | 84900 | 360 | -199.90(-0.23%) |
Oct 25, 2005 | 85000 | 85100 | 84700 | 85100 | 450 | +300.00(+0.35%) |
Oct 24, 2005 | 84900 | 85300 | 84800 | 84800 | 470 | +300.00(+0.36%) |
Oct 21, 2005 | 84600 | 84600 | 84300 | 84500 | 240 | +0.00(+0.00%) |
Oct 20, 2005 | 84800 | 84800 | 84305 | 84500 | 520 | +0.00(+0.00%) |
Oct 19, 2005 | 84700 | 84900 | 84300 | 84500 | 550 | -100.00(-0.12%) |
Oct 18, 2005 | 84900 | 84990 | 84600 | 84600 | 330 | -250.00(-0.29%) |
Oct 17, 2005 | 84700 | 84850 | 84600 | 84850 | 610 | +250.00(+0.30%) |
Oct 14, 2005 | 84400 | 84600 | 84000 | 84600 | 430 | +300.00(+0.36%) |
Oct 13, 2005 | 84600 | 84780 | 84300 | 84300 | 600 | -500.00(-0.59%) |
Oct 12, 2005 | 84400 | 84800 | 84225 | 84800 | 660 | +400.00(+0.47%) |
Oct 11, 2005 | 84500 | 84900 | 84250 | 84400 | 720 | -100.00(-0.12%) |
Oct 10, 2005 | 83200 | 84500 | 83200 | 84500 | 690 | +1400.00(+1.68%) |
Oct 07, 2005 | 83000 | 83200 | 83000 | 83100 | 350 | +0.00(+0.00%) |
Oct 06, 2005 | 83050 | 83200 | 82950 | 83100 | 610 | +0.00(+0.00%) |
Oct 05, 2005 | 82900 | 83200 | 82790 | 83100 | 280 | +600.00(+0.73%) |
Oct 04, 2005 | 82500 | 82500 | 82490 | 82500 | 390 | +100.00(+0.12%) |
Oct 03, 2005 | 82500 | 82600 | 82100 | 82400 | 440 | +400.00(+0.49%) |
Sep 30, 2005 | 81400 | 82400 | 80850 | 82000 | 770 | +600.00(+0.74%) |
Sep 29, 2005 | 82350 | 82350 | 81300 | 81400 | 790 | -950.00(-1.15%) |
Sep 28, 2005 | 82500 | 82600 | 82350 | 82350 | 570 | -150.00(-0.18%) |
Sep 27, 2005 | 82500 | 82650 | 82300 | 82500 | 500 | +0.00(+0.00%) |
Sep 26, 2005 | 83200 | 84100 | 82400 | 82500 | 620 | +0.00(+0.00%) |
Sep 23, 2005 | 82500 | 83200 | 80300 | 82500 | 720 | +2000.00(+2.48%) |
Sep 22, 2005 | 80500 | 81700 | 78800 | 80500 | 1,160 | +0.00(+0.00%) |
Sep 21, 2005 | 81600 | 81700 | 80460 | 80500 | 510 | -1100.00(-1.35%) |
Sep 20, 2005 | 81800 | 82400 | 81510 | 81600 | 460 | +0.00(+0.00%) |
Sep 19, 2005 | 82000 | 82400 | 81300 | 81600 | 860 | +200.00(+0.25%) |
Sep 16, 2005 | 82700 | 83000 | 81400 | 81400 | 920 | -1100.00(-1.33%) |
Sep 15, 2005 | 82690 | 82900 | 82500 | 82500 | 690 | -600.00(-0.72%) |
Sep 14, 2005 | 83200 | 83600 | 82800 | 83100 | 710 | -90.00(-0.11%) |
Sep 13, 2005 | 83100 | 83200 | 82600 | 83190 | 990 | -200.00(-0.24%) |
Sep 12, 2005 | 83600 | 83800 | 83100 | 83390 | 590 | -360.00(-0.43%) |
Sep 09, 2005 | 83900 | 84300 | 83750 | 83750 | 330 | -650.00(-0.77%) |
Sep 08, 2005 | 83800 | 84400 | 83800 | 84400 | 290 | +300.00(+0.36%) |
Sep 07, 2005 | 83950 | 84100 | 83900 | 84100 | 220 | +300.00(+0.36%) |
Sep 06, 2005 | 83250 | 84600 | 83200 | 83800 | 620 | +810.00(+0.98%) |
Sep 02, 2005 | 82700 | 83000 | 82700 | 82990 | 350 | +290.00(+0.35%) |