Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2005 | 5447 | 5447 | 5385 | 5408 | 0 | -50.32(-0.92%) |
Dec 30, 2005 | 5464 | 5470 | 5447 | 5459 | 0 | +11.43(+0.21%) |
Dec 29, 2005 | 5437 | 5460 | 5432 | 5447 | 0 | +2.31(+0.04%) |
Dec 28, 2005 | 5422 | 5455 | 5420 | 5445 | 0 | +0.00(+0.00%) |
Dec 27, 2005 | 5422 | 5455 | 5420 | 5445 | 0 | +25.79(+0.48%) |
Dec 24, 2005 | 5410 | 5426 | 5406 | 5419 | 0 | +20.77(+0.38%) |
Dec 23, 2005 | 5390 | 5403 | 5387 | 5398 | 0 | +1.05(+0.02%) |
Dec 22, 2005 | 5368 | 5400 | 5368 | 5397 | 0 | +40.63(+0.76%) |
Dec 21, 2005 | 5332 | 5366 | 5323 | 5357 | 0 | +6.42(+0.12%) |
Dec 20, 2005 | 5343 | 5358 | 5336 | 5350 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 5343 | 5358 | 5336 | 5350 | 0 | -3.48(-0.07%) |
Dec 17, 2005 | 5303 | 5357 | 5303 | 5354 | 0 | +57.84(+1.09%) |
Dec 16, 2005 | 5295 | 5305 | 5279 | 5296 | 0 | +9.06(+0.17%) |
Dec 15, 2005 | 5315 | 5321 | 5275 | 5287 | 0 | -23.52(-0.44%) |
Dec 14, 2005 | 5306 | 5313 | 5286 | 5310 | 0 | +9.07(+0.17%) |
Dec 13, 2005 | 5316 | 5331 | 5291 | 5301 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 5316 | 5331 | 5291 | 5301 | 0 | +19.08(+0.36%) |
Dec 10, 2005 | 5268 | 5294 | 5262 | 5282 | 0 | -4.62(-0.09%) |
Dec 09, 2005 | 5231 | 5287 | 5222 | 5287 | 0 | +20.00(+0.38%) |
Dec 08, 2005 | 5292 | 5309 | 5249 | 5267 | 0 | -34.10(-0.64%) |
Dec 07, 2005 | 5271 | 5310 | 5268 | 5301 | 0 | +33.99(+0.65%) |
Dec 06, 2005 | 5304 | 5306 | 5252 | 5267 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 5304 | 5306 | 5252 | 5267 | 0 | -41.13(-0.77%) |
Dec 03, 2005 | 5292 | 5308 | 5275 | 5308 | 0 | +41.44(+0.79%) |
Dec 02, 2005 | 5211 | 5267 | 5208 | 5267 | 0 | +73.15(+1.41%) |
Dec 01, 2005 | 5184 | 5210 | 5166 | 5193 | 0 | -6.08(-0.12%) |
Nov 30, 2005 | 5167 | 5218 | 5155 | 5199 | 0 | +22.89(+0.44%) |
Nov 29, 2005 | 5218 | 5241 | 5168 | 5177 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 5218 | 5241 | 5168 | 5177 | 0 | -17.68(-0.34%) |
Nov 26, 2005 | 5187 | 5194 | 5179 | 5194 | 0 | +6.29(+0.12%) |
Nov 25, 2005 | 5193 | 5204 | 5172 | 5188 | 0 | -8.10(-0.16%) |
Nov 24, 2005 | 5195 | 5203 | 5173 | 5196 | 0 | +21.36(+0.41%) |
Nov 23, 2005 | 5179 | 5183 | 5161 | 5175 | 0 | +4.11(+0.08%) |
Nov 22, 2005 | 5140 | 5180 | 5127 | 5171 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 5140 | 5180 | 5127 | 5171 | 0 | +47.11(+0.92%) |
Nov 19, 2005 | 5129 | 5163 | 5109 | 5124 | 0 | +23.78(+0.47%) |
Nov 18, 2005 | 5098 | 5130 | 5090 | 5100 | 0 | +18.26(+0.36%) |
Nov 17, 2005 | 5108 | 5115 | 5064 | 5081 | 0 | -29.15(-0.57%) |
Nov 16, 2005 | 5082 | 5116 | 5074 | 5111 | 0 | +18.18(+0.36%) |
Nov 15, 2005 | 5083 | 5107 | 5076 | 5092 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 5083 | 5107 | 5076 | 5092 | 0 | +1.68(+0.03%) |
Nov 12, 2005 | 5046 | 5093 | 5046 | 5091 | 0 | +75.20(+1.50%) |
Nov 11, 2005 | 5024 | 5048 | 5003 | 5016 | 0 | +4.17(+0.08%) |
Nov 10, 2005 | 5018 | 5032 | 4999 | 5011 | 0 | +2.55(+0.05%) |
Nov 09, 2005 | 5033 | 5048 | 4994 | 5009 | 0 | -15.37(-0.31%) |
Nov 08, 2005 | 4995 | 5034 | 4984 | 5024 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 4995 | 5034 | 4984 | 5024 | 0 | +28.96(+0.58%) |
Nov 05, 2005 | 5004 | 5014 | 4976 | 4995 | 0 | -15.76(-0.31%) |
Nov 04, 2005 | 4973 | 5014 | 4966 | 5011 | 0 | +56.17(+1.13%) |
Nov 03, 2005 | 4921 | 4955 | 4892 | 4955 | 0 | +32.28(+0.66%) |
Nov 02, 2005 | 4923 | 4938 | 4908 | 4923 | 0 | -6.52(-0.13%) |
Nov 01, 2005 | 4855 | 4931 | 4855 | 4929 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 4855 | 4931 | 4855 | 4929 | 0 | +103.43(+2.14%) |
Oct 28, 2005 | 4803 | 4835 | 4763 | 4826 | 0 | +19.59(+0.41%) |
Oct 27, 2005 | 4878 | 4878 | 4793 | 4806 | 0 | -94.74(-1.93%) |
Oct 26, 2005 | 4877 | 4915 | 4867 | 4901 | 0 | +27.82(+0.57%) |
Oct 25, 2005 | 4918 | 4931 | 4872 | 4873 | 0 | -28.82(-0.59%) |
Oct 24, 2005 | 4838 | 4905 | 4836 | 4902 | 0 | +63.39(+1.31%) |
Oct 21, 2005 | 4847 | 4871 | 4832 | 4838 | 0 | -25.85(-0.53%) |
Oct 20, 2005 | 4904 | 4932 | 4853 | 4864 | 0 | +18.27(+0.38%) |
Oct 19, 2005 | 4902 | 4902 | 4826 | 4846 | 0 | -101.20(-2.05%) |
Oct 18, 2005 | 4982 | 4993 | 4943 | 4947 | 0 | -31.65(-0.64%) |
Oct 17, 2005 | 4988 | 4999 | 4966 | 4979 | 0 | +3.27(+0.07%) |
Oct 14, 2005 | 4954 | 4988 | 4933 | 4976 | 0 | +25.49(+0.51%) |
Oct 13, 2005 | 4978 | 4994 | 4929 | 4950 | 0 | -31.70(-0.64%) |
Oct 12, 2005 | 5005 | 5018 | 4956 | 4982 | 0 | -50.69(-1.01%) |
Oct 11, 2005 | 5020 | 5065 | 5020 | 5032 | 0 | +9.67(+0.19%) |
Oct 10, 2005 | 5027 | 5057 | 5007 | 5023 | 0 | +15.02(+0.30%) |
Oct 07, 2005 | 5004 | 5033 | 4984 | 5008 | 0 | -9.50(-0.19%) |
Oct 06, 2005 | 5038 | 5038 | 4981 | 5017 | 0 | -52.15(-1.03%) |
Oct 05, 2005 | 5112 | 5112 | 5067 | 5069 | 0 | -68.60(-1.34%) |
Oct 04, 2005 | 5085 | 5138 | 5065 | 5138 | 0 | +55.95(+1.10%) |