Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2005 | 10768 | 10771 | 10697 | 10734 | 90,800 | -44.20(-0.41%) |
Dec 30, 2005 | 10787 | 10812 | 10765 | 10778 | 72,600 | +8.60(+0.08%) |
Dec 29, 2005 | 10747 | 10781 | 10742 | 10770 | 66,800 | -3.20(-0.03%) |
Dec 28, 2005 | 10718 | 10792 | 10716 | 10773 | 81,800 | +48.80(+0.46%) |
Dec 24, 2005 | 10726 | 10753 | 10704 | 10724 | 87,200 | +22.60(+0.21%) |
Dec 23, 2005 | 10676 | 10717 | 10668 | 10701 | 111,600 | +18.60(+0.17%) |
Dec 22, 2005 | 10578 | 10695 | 10576 | 10683 | 153,600 | +110.40(+1.04%) |
Dec 21, 2005 | 10514 | 10584 | 10496 | 10572 | 153,000 | +44.00(+0.42%) |
Dec 20, 2005 | 10550 | 10587 | 10514 | 10528 | 144,000 | -27.00(-0.26%) |
Dec 17, 2005 | 10488 | 10602 | 10463 | 10555 | 281,400 | +71.80(+0.68%) |
Dec 16, 2005 | 10509 | 10518 | 10451 | 10484 | 205,200 | -18.90(-0.18%) |
Dec 15, 2005 | 10560 | 10572 | 10485 | 10502 | 151,400 | -31.20(-0.30%) |
Dec 14, 2005 | 10544 | 10562 | 10502 | 10534 | 117,000 | -6.40(-0.06%) |
Dec 13, 2005 | 10522 | 10588 | 10500 | 10540 | 112,200 | +50.70(+0.48%) |
Dec 10, 2005 | 10453 | 10501 | 10438 | 10489 | 96,800 | -6.50(-0.06%) |
Dec 09, 2005 | 10437 | 10496 | 10424 | 10496 | 109,600 | -10.80(-0.10%) |
Dec 08, 2005 | 10554 | 10556 | 10479 | 10507 | 156,600 | -32.70(-0.31%) |
Dec 07, 2005 | 10539 | 10562 | 10501 | 10539 | 96,800 | +7.20(+0.07%) |
Dec 06, 2005 | 10669 | 10669 | 10496 | 10532 | 158,600 | -117.70(-1.11%) |
Dec 03, 2005 | 10692 | 10700 | 10612 | 10650 | 124,800 | -28.90(-0.27%) |
Dec 02, 2005 | 10580 | 10679 | 10580 | 10679 | 135,200 | +120.90(+1.15%) |
Dec 01, 2005 | 10597 | 10604 | 10540 | 10558 | 136,800 | -62.30(-0.59%) |
Nov 30, 2005 | 10604 | 10658 | 10583 | 10620 | 120,000 | +1.30(+0.01%) |
Nov 29, 2005 | 10677 | 10717 | 10610 | 10619 | 148,200 | -37.50(-0.35%) |
Nov 26, 2005 | 10649 | 10673 | 10625 | 10656 | 97,200 | +22.10(+0.21%) |
Nov 25, 2005 | 10643 | 10670 | 10593 | 10634 | 100,200 | +7.50(+0.07%) |
Nov 24, 2005 | 10545 | 10632 | 10535 | 10627 | 157,000 | +103.80(+0.99%) |
Nov 23, 2005 | 10557 | 10559 | 10492 | 10523 | 122,000 | -12.20(-0.12%) |
Nov 22, 2005 | 10533 | 10557 | 10498 | 10535 | 132,600 | +8.00(+0.08%) |
Nov 19, 2005 | 10502 | 10577 | 10486 | 10527 | 161,000 | +81.90(+0.78%) |
Nov 18, 2005 | 10431 | 10468 | 10421 | 10445 | 149,400 | +53.50(+0.51%) |
Nov 17, 2005 | 10454 | 10456 | 10339 | 10392 | 192,400 | -64.60(-0.62%) |
Nov 16, 2005 | 10490 | 10508 | 10413 | 10456 | 187,400 | -48.30(-0.46%) |
Nov 15, 2005 | 10491 | 10562 | 10474 | 10505 | 157,800 | -5.70(-0.05%) |
Nov 12, 2005 | 10491 | 10519 | 10471 | 10510 | 165,800 | +71.90(+0.69%) |
Nov 11, 2005 | 10485 | 10491 | 10408 | 10438 | 164,800 | -17.90(-0.17%) |
Nov 10, 2005 | 10434 | 10476 | 10428 | 10456 | 123,800 | +16.10(+0.15%) |
Nov 09, 2005 | 10441 | 10483 | 10410 | 10440 | 168,000 | +19.30(+0.19%) |
Nov 08, 2005 | 10406 | 10456 | 10362 | 10421 | 160,800 | +8.60(+0.08%) |
Nov 05, 2005 | 10479 | 10487 | 10389 | 10412 | 218,600 | -64.60(-0.62%) |
Nov 04, 2005 | 10468 | 10500 | 10433 | 10477 | 290,400 | +52.40(+0.50%) |
Nov 03, 2005 | 10432 | 10470 | 10336 | 10424 | 236,400 | -2.70(-0.03%) |
Nov 02, 2005 | 10469 | 10486 | 10415 | 10427 | 176,200 | -66.60(-0.63%) |
Nov 01, 2005 | 10417 | 10494 | 10413 | 10494 | 250,200 | +154.30(+1.49%) |
Oct 28, 2005 | 10328 | 10362 | 10256 | 10340 | 173,200 | +10.90(+0.11%) |
Oct 27, 2005 | 10410 | 10425 | 10327 | 10329 | 177,400 | -144.80(-1.38%) |
Oct 26, 2005 | 10470 | 10544 | 10435 | 10473 | 187,600 | -3.20(-0.03%) |
Oct 25, 2005 | 10556 | 10563 | 10464 | 10477 | 0 | -57.90(-0.55%) |
Oct 24, 2005 | 10359 | 10534 | 10347 | 10534 | 184,800 | +165.70(+1.60%) |
Oct 21, 2005 | 10344 | 10410 | 10326 | 10369 | 150,400 | -13.50(-0.13%) |
Oct 20, 2005 | 10470 | 10513 | 10351 | 10382 | 189,800 | -20.20(-0.19%) |
Oct 19, 2005 | 10452 | 10454 | 10356 | 10402 | 228,000 | -127.40(-1.21%) |
Oct 18, 2005 | 10633 | 10664 | 10522 | 10530 | 140,200 | -99.60(-0.94%) |
Oct 17, 2005 | 10647 | 10679 | 10615 | 10630 | 140,400 | +0.20(+0.00%) |
Oct 14, 2005 | 10646 | 10646 | 10513 | 10629 | 182,400 | +62.20(+0.59%) |
Oct 13, 2005 | 10689 | 10735 | 10567 | 10567 | 205,200 | -154.70(-1.44%) |
Oct 12, 2005 | 10767 | 10768 | 10691 | 10722 | 148,400 | -88.40(-0.82%) |
Oct 11, 2005 | 10795 | 10866 | 10795 | 10810 | 152,200 | +9.60(+0.09%) |
Oct 10, 2005 | 10754 | 10820 | 10754 | 10801 | 137,000 | +68.20(+0.64%) |
Oct 07, 2005 | 10742 | 10765 | 10698 | 10732 | 193,200 | -18.50(-0.17%) |
Oct 06, 2005 | 10723 | 10762 | 10681 | 10751 | 272,800 | -72.20(-0.67%) |
Oct 05, 2005 | 10844 | 10874 | 10823 | 10823 | 227,000 | -96.10(-0.88%) |
Oct 04, 2005 | 10884 | 10919 | 10825 | 10919 | 153,000 | +38.50(+0.35%) |