Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6590 | 6600 | 6548 | 6548 | 0 | -27.19(-0.41%) |
Dec 29, 2005 | 6550 | 6600 | 6547 | 6576 | 0 | +51.13(+0.78%) |
Dec 28, 2005 | 6493 | 6530 | 6479 | 6524 | 0 | -7.19(-0.11%) |
Dec 27, 2005 | 6539 | 6570 | 6505 | 6532 | 0 | -3.18(-0.05%) |
Dec 26, 2005 | 6566 | 6574 | 6531 | 6535 | 0 | +22.14(+0.34%) |
Dec 23, 2005 | 6451 | 6516 | 6426 | 6513 | 0 | +95.43(+1.49%) |
Dec 22, 2005 | 6501 | 6504 | 6417 | 6417 | 0 | -54.69(-0.85%) |
Dec 21, 2005 | 6442 | 6482 | 6428 | 6472 | 0 | +44.05(+0.69%) |
Dec 20, 2005 | 6428 | 6444 | 6413 | 6428 | 0 | -3.58(-0.06%) |
Dec 19, 2005 | 6386 | 6439 | 6374 | 6431 | 0 | +80.73(+1.27%) |
Dec 16, 2005 | 6293 | 6375 | 6293 | 6351 | 0 | +92.22(+1.47%) |
Dec 15, 2005 | 6240 | 6259 | 6227 | 6258 | 0 | +23.12(+0.37%) |
Dec 14, 2005 | 6272 | 6281 | 6227 | 6235 | 0 | -25.83(-0.41%) |
Dec 13, 2005 | 6270 | 6282 | 6242 | 6261 | 0 | -5.11(-0.08%) |
Dec 12, 2005 | 6273 | 6273 | 6207 | 6266 | 0 | +1.93(+0.03%) |
Dec 09, 2005 | 6270 | 6274 | 6233 | 6264 | 0 | +15.17(+0.24%) |
Dec 08, 2005 | 6302 | 6317 | 6223 | 6249 | 0 | -80.33(-1.27%) |
Dec 07, 2005 | 6363 | 6371 | 6291 | 6330 | 0 | -21.00(-0.33%) |
Dec 06, 2005 | 6319 | 6364 | 6319 | 6351 | 0 | +2.21(+0.03%) |
Dec 05, 2005 | 6281 | 6348 | 6244 | 6348 | 0 | +119.36(+1.92%) |
Dec 02, 2005 | 6254 | 6258 | 6210 | 6229 | 0 | +49.13(+0.80%) |
Dec 01, 2005 | 6196 | 6203 | 6163 | 6180 | 0 | -23.65(-0.38%) |
Nov 30, 2005 | 6173 | 6206 | 6171 | 6203 | 0 | +63.96(+1.04%) |
Nov 29, 2005 | 6193 | 6207 | 6140 | 6140 | 0 | -64.33(-1.04%) |
Nov 28, 2005 | 6167 | 6212 | 6156 | 6204 | 0 | +75.64(+1.23%) |
Nov 25, 2005 | 6134 | 6145 | 6122 | 6128 | 0 | +16.31(+0.27%) |
Nov 24, 2005 | 6123 | 6144 | 6104 | 6112 | 0 | -11.63(-0.19%) |
Nov 23, 2005 | 6095 | 6124 | 6074 | 6124 | 0 | +64.33(+1.06%) |
Nov 22, 2005 | 6092 | 6095 | 6050 | 6059 | 0 | -44.23(-0.72%) |
Nov 21, 2005 | 6131 | 6138 | 6093 | 6103 | 0 | -3.32(-0.05%) |
Nov 18, 2005 | 6084 | 6122 | 6078 | 6107 | 0 | +85.80(+1.43%) |
Nov 17, 2005 | 6063 | 6063 | 5995 | 6021 | 0 | -25.26(-0.42%) |
Nov 16, 2005 | 6022 | 6079 | 6002 | 6046 | 0 | +15.46(+0.26%) |
Nov 15, 2005 | 6072 | 6073 | 6003 | 6031 | 0 | -52.88(-0.87%) |
Nov 14, 2005 | 6066 | 6091 | 6061 | 6084 | 0 | +8.36(+0.14%) |
Nov 11, 2005 | 6051 | 6075 | 6019 | 6075 | 0 | +86.89(+1.45%) |
Nov 10, 2005 | 5987 | 6021 | 5972 | 5988 | 0 | +17.31(+0.29%) |
Nov 09, 2005 | 5844 | 5971 | 5843 | 5971 | 0 | +121.43(+2.08%) |
Nov 08, 2005 | 5866 | 5867 | 5836 | 5850 | 0 | -10.76(-0.18%) |
Nov 07, 2005 | 5905 | 5905 | 5842 | 5860 | 0 | -51.35(-0.87%) |
Nov 04, 2005 | 5907 | 5930 | 5888 | 5912 | 0 | +53.73(+0.92%) |
Nov 03, 2005 | 5907 | 5909 | 5855 | 5858 | 0 | -12.36(-0.21%) |
Nov 02, 2005 | 5832 | 5870 | 5817 | 5870 | 0 | +71.96(+1.24%) |
Nov 01, 2005 | 5803 | 5830 | 5787 | 5798 | 0 | +34.11(+0.59%) |
Oct 31, 2005 | 5693 | 5775 | 5681 | 5764 | 0 | +131.33(+2.33%) |
Oct 28, 2005 | 5647 | 5691 | 5619 | 5633 | 0 | -28.21(-0.50%) |
Oct 27, 2005 | 5663 | 5717 | 5632 | 5661 | 0 | -39.54(-0.69%) |
Oct 26, 2005 | 5732 | 5740 | 5673 | 5701 | 0 | -20.59(-0.36%) |
Oct 25, 2005 | 5797 | 5804 | 5721 | 5721 | 0 | +4.03(+0.07%) |
Oct 24, 2005 | 5761 | 5766 | 5714 | 5717 | 0 | -21.48(-0.37%) |
Oct 21, 2005 | 5679 | 5761 | 5679 | 5739 | 0 | -9.24(-0.16%) |
Oct 20, 2005 | 5719 | 5764 | 5648 | 5748 | 0 | +53.84(+0.95%) |
Oct 19, 2005 | 5789 | 5789 | 5692 | 5694 | 0 | -136.63(-2.34%) |
Oct 18, 2005 | 5853 | 5865 | 5806 | 5831 | 0 | +4.52(+0.08%) |
Oct 17, 2005 | 5990 | 5991 | 5826 | 5826 | 0 | -142.80(-2.39%) |
Oct 14, 2005 | 5987 | 6007 | 5968 | 5969 | 0 | +8.96(+0.15%) |
Oct 13, 2005 | 5970 | 5974 | 5929 | 5960 | 0 | -27.29(-0.46%) |
Oct 12, 2005 | 6042 | 6046 | 5987 | 5987 | 0 | -79.19(-1.31%) |
Oct 11, 2005 | 6098 | 6113 | 6066 | 6067 | 0 | -15.25(-0.25%) |
Oct 10, 2005 | 6091 | 6113 | 6076 | 6082 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 6091 | 6113 | 6076 | 6082 | 0 | -13.97(-0.23%) |
Oct 06, 2005 | 6094 | 6105 | 6076 | 6096 | 0 | -39.20(-0.64%) |
Oct 05, 2005 | 6137 | 6172 | 6125 | 6135 | 0 | -7.11(-0.12%) |
Oct 04, 2005 | 6142 | 6159 | 6114 | 6142 | 0 | +18.20(+0.30%) |