Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10784 | 10784 | 10709 | 10718 | 191,020,000 | -67.30(-0.62%) |
Dec 29, 2005 | 10796 | 10825 | 10779 | 10785 | 160,010,000 | -11.50(-0.11%) |
Dec 28, 2005 | 10778 | 10825 | 10778 | 10796 | 153,230,000 | +18.50(+0.17%) |
Dec 27, 2005 | 10884 | 10933 | 10776 | 10778 | 174,190,000 | -105.50(-0.97%) |
Dec 23, 2005 | 10883 | 10905 | 10870 | 10883 | 126,720,000 | -6.10(-0.06%) |
Dec 22, 2005 | 10832 | 10891 | 10829 | 10889 | 229,500,000 | +55.70(+0.51%) |
Dec 21, 2005 | 10806 | 10901 | 10806 | 10834 | 257,850,000 | +28.20(+0.26%) |
Dec 20, 2005 | 10837 | 10860 | 10790 | 10806 | 254,440,000 | -31.00(-0.29%) |
Dec 19, 2005 | 10876 | 10922 | 10826 | 10836 | 331,169,984 | -39.10(-0.36%) |
Dec 16, 2005 | 10876 | 10876 | 10876 | 10876 | 419,040,000 | -6.10(-0.06%) |
Dec 15, 2005 | 10882 | 10882 | 10882 | 10882 | 297,560,000 | -1.80(-0.02%) |
Dec 14, 2005 | 10884 | 10884 | 10884 | 10884 | 336,440,000 | +59.80(+0.55%) |
Dec 13, 2005 | 10824 | 10824 | 10824 | 10824 | 329,049,984 | +55.90(+0.52%) |
Dec 12, 2005 | 10768 | 10768 | 10768 | 10768 | 254,130,000 | -10.80(-0.10%) |
Dec 09, 2005 | 10779 | 10779 | 10779 | 10779 | 238,930,000 | +23.50(+0.22%) |
Dec 08, 2005 | 10755 | 10755 | 10755 | 10755 | 253,290,000 | -55.80(-0.52%) |
Dec 07, 2005 | 10811 | 10811 | 10811 | 10811 | 243,490,000 | -46.00(-0.42%) |
Dec 06, 2005 | 10857 | 10857 | 10857 | 10857 | 264,630,000 | +21.90(+0.20%) |
Dec 05, 2005 | 10835 | 10835 | 10835 | 10835 | 237,340,000 | -42.50(-0.39%) |
Dec 02, 2005 | 10878 | 10878 | 10878 | 10878 | 214,900,000 | -35.10(-0.32%) |
Dec 01, 2005 | 10913 | 10913 | 10913 | 10913 | 256,980,000 | +106.70(+0.99%) |
Nov 30, 2005 | 10806 | 10806 | 10806 | 10806 | 257,650,000 | -82.30(-0.76%) |
Nov 29, 2005 | 10888 | 10888 | 10888 | 10888 | 255,250,000 | -2.50(-0.02%) |
Nov 28, 2005 | 10891 | 10891 | 10891 | 10891 | 259,360,000 | -40.90(-0.37%) |
Nov 25, 2005 | 10932 | 10932 | 10932 | 10932 | 122,460,000 | +15.50(+0.14%) |
Nov 23, 2005 | 10916 | 10916 | 10916 | 10916 | 236,740,000 | +44.70(+0.41%) |
Nov 22, 2005 | 10871 | 10871 | 10871 | 10871 | 311,190,016 | +51.10(+0.47%) |
Nov 21, 2005 | 10820 | 10820 | 10820 | 10820 | 250,280,000 | +54.00(+0.50%) |
Nov 18, 2005 | 10766 | 10766 | 10766 | 10766 | 351,030,016 | +46.10(+0.43%) |
Nov 17, 2005 | 10720 | 10720 | 10720 | 10720 | 274,320,000 | +45.40(+0.43%) |
Nov 16, 2005 | 10675 | 10675 | 10675 | 10675 | 286,000,000 | -11.60(-0.11%) |
Nov 15, 2005 | 10686 | 10686 | 10686 | 10686 | 267,560,000 | -10.80(-0.10%) |
Nov 14, 2005 | 10697 | 10697 | 10697 | 10697 | 211,290,000 | +11.20(+0.10%) |
Nov 11, 2005 | 10686 | 10686 | 10686 | 10686 | 195,880,000 | +45.90(+0.43%) |
Nov 10, 2005 | 10640 | 10640 | 10640 | 10640 | 293,350,016 | +93.90(+0.89%) |
Nov 09, 2005 | 10546 | 10546 | 10546 | 10546 | 244,430,000 | +6.50(+0.06%) |
Nov 08, 2005 | 10540 | 10540 | 10540 | 10540 | 201,770,000 | -46.50(-0.44%) |
Nov 07, 2005 | 10586 | 10586 | 10586 | 10586 | 241,260,000 | +55.40(+0.53%) |
Nov 04, 2005 | 10531 | 10531 | 10531 | 10531 | 230,870,000 | +8.20(+0.08%) |
Nov 03, 2005 | 10523 | 10523 | 10523 | 10523 | 320,900,000 | +49.90(+0.48%) |
Nov 02, 2005 | 10473 | 10473 | 10473 | 10473 | 279,710,016 | +65.90(+0.63%) |
Nov 01, 2005 | 10407 | 10407 | 10407 | 10407 | 294,480,000 | -33.30(-0.32%) |
Oct 31, 2005 | 10440 | 10440 | 10440 | 10440 | 320,080,000 | +37.30(+0.36%) |
Oct 28, 2005 | 10403 | 10403 | 10403 | 10403 | 283,060,000 | +172.80(+1.69%) |
Oct 27, 2005 | 10230 | 10230 | 10230 | 10230 | 236,490,000 | -115.00(-1.11%) |
Oct 26, 2005 | 10345 | 10345 | 10345 | 10345 | 266,810,000 | -32.90(-0.32%) |
Oct 25, 2005 | 10378 | 10378 | 10378 | 10378 | 246,960,000 | -7.10(-0.07%) |
Oct 24, 2005 | 10385 | 10385 | 10385 | 10385 | 263,690,000 | +169.80(+1.66%) |
Oct 21, 2005 | 10215 | 10215 | 10215 | 10215 | 357,929,984 | -65.90(-0.64%) |
Oct 20, 2005 | 10281 | 10281 | 10281 | 10281 | 334,849,984 | -133.00(-1.28%) |
Oct 19, 2005 | 10414 | 10414 | 10414 | 10414 | 316,880,000 | +128.80(+1.25%) |
Oct 18, 2005 | 10285 | 10285 | 10285 | 10285 | 297,590,016 | -62.80(-0.61%) |
Oct 17, 2005 | 10348 | 10348 | 10348 | 10348 | 242,880,000 | +60.80(+0.59%) |
Oct 14, 2005 | 10287 | 10287 | 10287 | 10287 | 238,950,000 | +70.70(+0.69%) |
Oct 13, 2005 | 10217 | 10217 | 10217 | 10217 | 270,400,000 | -0.30(-0.00%) |
Oct 12, 2005 | 10217 | 10217 | 10217 | 10217 | 293,420,000 | -36.30(-0.35%) |
Oct 11, 2005 | 10253 | 10253 | 10253 | 10253 | 261,000,000 | +14.40(+0.14%) |
Oct 10, 2005 | 10239 | 10239 | 10239 | 10239 | 236,540,000 | -53.50(-0.52%) |
Oct 07, 2005 | 10292 | 10292 | 10292 | 10292 | 237,340,000 | +5.20(+0.05%) |
Oct 06, 2005 | 10287 | 10287 | 10287 | 10287 | 316,440,000 | -30.30(-0.29%) |
Oct 05, 2005 | 10317 | 10317 | 10317 | 10317 | 266,720,000 | -123.70(-1.18%) |
Oct 04, 2005 | 10441 | 10441 | 10441 | 10441 | 301,840,000 | -94.40(-0.90%) |