Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 1728 | 1747 | 1700 | 1720 | 2,987 | +6.00(+0.35%) |
Nov 29, 2005 | 1724 | 1734 | 1701 | 1714 | 2,326 | -3.00(-0.17%) |
Nov 28, 2005 | 1683 | 1724 | 1673 | 1717 | 5,427 | +32.00(+1.90%) |
Nov 25, 2005 | 1679 | 1686 | 1665 | 1685 | 392 | +20.00(+1.20%) |
Nov 23, 2005 | 1655 | 1670 | 1640 | 1665 | 1,031 | +10.00(+0.60%) |
Nov 22, 2005 | 1654 | 1687 | 1652 | 1655 | 1,844 | +1.00(+0.06%) |
Nov 21, 2005 | 1660 | 1670 | 1615 | 1654 | 1,558 | +7.00(+0.43%) |
Nov 18, 2005 | 1670 | 1670 | 1635 | 1647 | 2,701 | +11.05(+0.68%) |
Nov 17, 2005 | 1600 | 1638 | 1600 | 1636 | 2,722 | +40.95(+2.57%) |
Nov 16, 2005 | 1579 | 1595 | 1540 | 1595 | 3,349 | +20.00(+1.27%) |
Nov 15, 2005 | 1589 | 1594 | 1555 | 1575 | 1,835 | -4.00(-0.25%) |
Nov 14, 2005 | 1517 | 1585 | 1517 | 1579 | 2,346 | +52.00(+3.41%) |
Nov 11, 2005 | 1477 | 1530 | 1475 | 1527 | 1,718 | +43.00(+2.90%) |
Nov 10, 2005 | 1470 | 1484 | 1440 | 1484 | 1,383 | +15.00(+1.02%) |
Nov 09, 2005 | 1461 | 1485 | 1450 | 1469 | 2,972 | -0.95(-0.06%) |
Nov 08, 2005 | 1434 | 1484 | 1434 | 1470 | 3,104 | +21.95(+1.52%) |
Nov 07, 2005 | 1415 | 1448 | 1415 | 1448 | 1,852 | +42.00(+2.99%) |
Nov 04, 2005 | 1442 | 1442 | 1402 | 1406 | 1,479 | -36.01(-2.50%) |
Nov 03, 2005 | 1435 | 1460 | 1435 | 1442 | 1,869 | +17.01(+1.19%) |
Nov 02, 2005 | 1404 | 1435 | 1404 | 1425 | 2,034 | +21.00(+1.50%) |
Nov 01, 2005 | 1435 | 1443 | 1395 | 1404 | 1,451 | -17.00(-1.20%) |
Oct 31, 2005 | 1418 | 1448 | 1405 | 1421 | 1,399 | +3.00(+0.21%) |
Oct 28, 2005 | 1380 | 1425 | 1380 | 1418 | 2,032 | +46.00(+3.35%) |
Oct 27, 2005 | 1440 | 1440 | 1357 | 1372 | 1,815 | -71.47(-4.95%) |
Oct 26, 2005 | 1398 | 1465 | 1398 | 1443 | 2,615 | +45.97(+3.29%) |
Oct 25, 2005 | 1392 | 1400 | 1390 | 1398 | 942 | +6.50(+0.47%) |
Oct 24, 2005 | 1360 | 1402 | 1360 | 1391 | 1,261 | +36.00(+2.66%) |
Oct 21, 2005 | 1428 | 1428 | 1330 | 1355 | 3,647 | -73.00(-5.11%) |
Oct 20, 2005 | 1445 | 1450 | 1390 | 1428 | 2,491 | -7.00(-0.49%) |
Oct 19, 2005 | 1410 | 1460 | 1390 | 1435 | 1,623 | +24.99(+1.77%) |
Oct 18, 2005 | 1389 | 1415 | 1350 | 1410 | 2,379 | +25.00(+1.81%) |
Oct 17, 2005 | 1370 | 1397 | 1356 | 1385 | 999 | +7.01(+0.51%) |
Oct 14, 2005 | 1402 | 1420 | 1343 | 1378 | 3,833 | -23.00(-1.64%) |
Oct 13, 2005 | 1335 | 1418 | 1333 | 1401 | 2,667 | +56.00(+4.16%) |
Oct 12, 2005 | 1350 | 1378 | 1345 | 1345 | 1,468 | -11.00(-0.81%) |
Oct 11, 2005 | 1360 | 1360 | 1349 | 1356 | 980 | -4.00(-0.29%) |
Oct 10, 2005 | 1385 | 1395 | 1360 | 1360 | 493 | -25.00(-1.81%) |
Oct 07, 2005 | 1365 | 1396 | 1365 | 1385 | 1,118 | +29.92(+2.21%) |
Oct 06, 2005 | 1355 | 1398 | 1325 | 1355 | 3,749 | +0.14(+0.01%) |
Oct 05, 2005 | 1372 | 1395 | 1354 | 1355 | 3,775 | -7.06(-0.52%) |
Oct 04, 2005 | 1295 | 1362 | 1292 | 1362 | 2,603 | +72.00(+5.58%) |
Oct 03, 2005 | 1383 | 1393 | 1250 | 1290 | 4,209 | -83.00(-6.05%) |
Sep 30, 2005 | 1430 | 1451 | 1365 | 1373 | 2,946 | -52.00(-3.65%) |
Sep 29, 2005 | 1390 | 1446 | 1365 | 1425 | 3,048 | +43.00(+3.11%) |
Sep 28, 2005 | 1404 | 1425 | 1350 | 1382 | 3,962 | -8.00(-0.58%) |
Sep 27, 2005 | 1298 | 1410 | 1298 | 1390 | 5,839 | +93.00(+7.17%) |
Sep 26, 2005 | 1245 | 1300 | 1231 | 1297 | 2,005 | +47.14(+3.77%) |
Sep 23, 2005 | 1250 | 1286 | 1226 | 1250 | 1,341 | -20.14(-1.59%) |
Sep 22, 2005 | 1238 | 1290 | 1220 | 1270 | 3,433 | +43.50(+3.55%) |
Sep 21, 2005 | 1.500 | 1275 | 1226 | 1226 | 1,332 | -42.50(-3.35%) |
Sep 20, 2005 | 1292 | 1320 | 1265 | 1269 | 3,438 | -23.00(-1.78%) |
Sep 19, 2005 | 1238 | 1320 | 1238 | 1292 | 3,401 | +52.00(+4.19%) |
Sep 16, 2005 | 1244 | 1263 | 1240 | 1240 | 6,583 | +10.00(+0.81%) |
Sep 15, 2005 | 1220 | 1230 | 1210 | 1230 | 713 | +9.00(+0.74%) |
Sep 14, 2005 | 1225 | 1235 | 1210 | 1221 | 5,600 | -1.00(-0.08%) |
Sep 13, 2005 | 1231 | 1258 | 1220 | 1222 | 4,676 | -19.00(-1.53%) |
Sep 12, 2005 | 1306 | 1306 | 1228 | 1241 | 3,754 | -65.05(-4.98%) |
Sep 09, 2005 | 1321 | 1365 | 1305 | 1306 | 1,810 | -18.05(-1.36%) |
Sep 08, 2005 | 1320 | 1370 | 1296 | 1324 | 3,882 | +31.10(+2.41%) |
Sep 07, 2005 | 1260 | 1305 | 1222 | 1293 | 2,933 | +33.00(+2.62%) |
Sep 06, 2005 | 1222 | 1265 | 1190 | 1260 | 3,402 | +28.00(+2.27%) |
Sep 02, 2005 | 1275 | 1275 | 1220 | 1232 | 3,298 | -38.00(-2.99%) |