Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2005 | 3576 | 3577 | 3544 | 3549 | 2,963,200 | -25.94(-0.73%) |
Dec 30, 2005 | 3574 | 3582 | 3570 | 3575 | 3,690,600 | +7.98(+0.22%) |
Dec 29, 2005 | 3558 | 3574 | 3556 | 3567 | 4,490,200 | -0.09(-0.00%) |
Dec 28, 2005 | 3549 | 3573 | 3549 | 3567 | 3,175,600 | +0.00(+0.00%) |
Dec 27, 2005 | 3549 | 3573 | 3549 | 3567 | 0 | +24.94(+0.70%) |
Dec 24, 2005 | 3549 | 3553 | 3537 | 3542 | 3,841,800 | -2.11(-0.06%) |
Dec 23, 2005 | 3544 | 3554 | 3539 | 3544 | 7,668,800 | +2.34(+0.07%) |
Dec 22, 2005 | 3514 | 3543 | 3513 | 3542 | 9,171,400 | +33.02(+0.94%) |
Dec 21, 2005 | 3495 | 3509 | 3490 | 3509 | 7,968,400 | +7.80(+0.22%) |
Dec 20, 2005 | 3493 | 3501 | 3489 | 3501 | 5,236,400 | +0.00(+0.00%) |
Dec 19, 2005 | 3493 | 3501 | 3489 | 3501 | 0 | +6.03(+0.17%) |
Dec 17, 2005 | 3458 | 3498 | 3458 | 3495 | 11,356,200 | +51.32(+1.49%) |
Dec 16, 2005 | 3467 | 3469 | 3438 | 3444 | 6,449,600 | -18.67(-0.54%) |
Dec 15, 2005 | 3463 | 3468 | 3450 | 3463 | 7,391,200 | +4.77(+0.14%) |
Dec 14, 2005 | 3458 | 3459 | 3444 | 3458 | 7,653,600 | +3.06(+0.09%) |
Dec 13, 2005 | 3461 | 3475 | 3452 | 3455 | 6,106,000 | +0.00(+0.00%) |
Dec 12, 2005 | 3461 | 3475 | 3452 | 3455 | 0 | +6.75(+0.20%) |
Dec 10, 2005 | 3446 | 3454 | 3438 | 3448 | 5,537,200 | -8.35(-0.24%) |
Dec 09, 2005 | 3457 | 3457 | 3436 | 3456 | 5,475,200 | -8.07(-0.23%) |
Dec 08, 2005 | 3460 | 3476 | 3458 | 3464 | 8,269,600 | +5.96(+0.17%) |
Dec 07, 2005 | 3450 | 3464 | 3446 | 3459 | 7,289,600 | +12.90(+0.37%) |
Dec 06, 2005 | 3459 | 3466 | 3437 | 3446 | 6,512,400 | +0.00(+0.00%) |
Dec 05, 2005 | 3459 | 3466 | 3437 | 3446 | 0 | -13.29(-0.38%) |
Dec 03, 2005 | 3440 | 3459 | 3435 | 3459 | 8,018,400 | +26.23(+0.76%) |
Dec 02, 2005 | 3407 | 3434 | 3401 | 3433 | 7,226,400 | +38.53(+1.14%) |