Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4717 | 4718 | 4695 | 4709 | 0 | -6.40(-0.14%) |
Dec 29, 2005 | 4702 | 4716 | 4700 | 4715 | 0 | +17.90(+0.38%) |
Dec 28, 2005 | 4669 | 4701 | 4667 | 4697 | 0 | +4693.09(+111474.82%) |
Dec 27, 2005 | 4.210 | 4.320 | 4.200 | 4.210 | 210,800 | -4666.59(-99.91%) |
Dec 23, 2005 | 4654 | 4675 | 4654 | 4671 | 0 | +18.80(+0.40%) |
Dec 22, 2005 | 4662 | 4670 | 4647 | 4652 | 0 | -7.90(-0.17%) |
Dec 21, 2005 | 4617 | 4661 | 4617 | 4660 | 0 | +43.20(+0.94%) |
Dec 20, 2005 | 4603 | 4620 | 4584 | 4617 | 0 | +15.90(+0.35%) |
Dec 19, 2005 | 4593 | 4622 | 4593 | 4601 | 0 | +9.90(+0.22%) |
Dec 16, 2005 | 4576 | 4591 | 4555 | 4591 | 0 | +15.50(+0.34%) |
Dec 15, 2005 | 4570 | 4592 | 4561 | 4575 | 0 | +8.10(+0.18%) |
Dec 14, 2005 | 4542 | 4572 | 4542 | 4567 | 0 | +28.60(+0.63%) |
Dec 13, 2005 | 4561 | 4561 | 4539 | 4539 | 0 | -23.50(-0.52%) |
Dec 12, 2005 | 4537 | 4580 | 4537 | 4562 | 0 | +27.40(+0.60%) |
Dec 09, 2005 | 4529 | 4542 | 4506 | 4535 | 0 | +3.20(+0.07%) |
Dec 08, 2005 | 4572 | 4574 | 4532 | 4532 | 0 | -44.70(-0.98%) |
Dec 07, 2005 | 4572 | 4584 | 4571 | 4576 | 0 | +7.60(+0.17%) |
Dec 06, 2005 | 4574 | 4587 | 4556 | 4569 | 0 | -8.10(-0.18%) |
Dec 05, 2005 | 4578 | 4582 | 4563 | 4577 | 0 | +3.00(+0.07%) |
Dec 02, 2005 | 4550 | 4589 | 4550 | 4574 | 0 | +41.50(+0.92%) |
Dec 01, 2005 | 4576 | 4576 | 4530 | 4532 | 0 | -51.30(-1.12%) |
Nov 30, 2005 | 4588 | 4622 | 4584 | 4584 | 0 | -1.70(-0.04%) |
Nov 29, 2005 | 4601 | 4602 | 4570 | 4585 | 0 | -24.90(-0.54%) |
Nov 28, 2005 | 4596 | 4610 | 4590 | 4610 | 0 | +17.70(+0.39%) |
Nov 25, 2005 | 4595 | 4607 | 4589 | 4592 | 0 | -2.40(-0.05%) |
Nov 24, 2005 | 4566 | 4598 | 4566 | 4595 | 0 | +32.50(+0.71%) |
Nov 23, 2005 | 4572 | 4590 | 4561 | 4562 | 0 | -7.10(-0.16%) |
Nov 22, 2005 | 4604 | 4622 | 4568 | 4570 | 0 | -28.70(-0.62%) |
Nov 21, 2005 | 4608 | 4614 | 4598 | 4598 | 0 | -12.40(-0.27%) |
Nov 18, 2005 | 4578 | 4611 | 4578 | 4611 | 0 | +40.50(+0.89%) |
Nov 17, 2005 | 4560 | 4585 | 4559 | 4570 | 0 | +9.90(+0.22%) |
Nov 16, 2005 | 4543 | 4564 | 4538 | 4560 | 0 | +15.30(+0.34%) |
Nov 15, 2005 | 4546 | 4554 | 4539 | 4545 | 0 | -3.00(-0.07%) |
Nov 14, 2005 | 4525 | 4554 | 4524 | 4548 | 0 | +31.10(+0.69%) |
Nov 11, 2005 | 4496 | 4527 | 4496 | 4517 | 0 | +24.50(+0.55%) |
Nov 10, 2005 | 4477 | 4493 | 4470 | 4492 | 0 | +16.00(+0.36%) |
Nov 09, 2005 | 4496 | 4496 | 4465 | 4476 | 0 | -24.90(-0.55%) |
Nov 08, 2005 | 4460 | 4501 | 4459 | 4501 | 0 | +40.40(+0.91%) |
Nov 07, 2005 | 4463 | 4467 | 4447 | 4461 | 0 | -7.50(-0.17%) |
Nov 04, 2005 | 4462 | 4480 | 4454 | 4468 | 0 | +7.40(+0.17%) |
Nov 03, 2005 | 4419 | 4467 | 4419 | 4461 | 0 | +52.10(+1.18%) |
Nov 02, 2005 | 4426 | 4431 | 4395 | 4409 | 0 | -16.20(-0.37%) |
Nov 01, 2005 | 4417 | 4429 | 4413 | 4425 | 0 | +12.30(+0.28%) |
Oct 31, 2005 | 4355 | 4413 | 4355 | 4413 | 0 | +72.20(+1.66%) |
Oct 28, 2005 | 4387 | 4387 | 4340 | 4340 | 0 | -48.70(-1.11%) |
Oct 27, 2005 | 4400 | 4408 | 4382 | 4389 | 0 | -11.40(-0.26%) |
Oct 26, 2005 | 4353 | 4401 | 4353 | 4401 | 0 | +49.80(+1.14%) |
Oct 25, 2005 | 4332 | 4373 | 4332 | 4351 | 0 | +33.50(+0.78%) |
Oct 24, 2005 | 4323 | 4326 | 4301 | 4317 | 0 | -7.90(-0.18%) |
Oct 21, 2005 | 4331 | 4335 | 4277 | 4325 | 0 | -19.90(-0.46%) |
Oct 20, 2005 | 4355 | 4385 | 4334 | 4345 | 0 | -0.80(-0.02%) |
Oct 19, 2005 | 4410 | 4411 | 4346 | 4346 | 0 | -76.60(-1.73%) |
Oct 18, 2005 | 4399 | 4425 | 4399 | 4422 | 0 | +32.60(+0.74%) |
Oct 17, 2005 | 4382 | 4413 | 4382 | 4390 | 0 | +18.60(+0.43%) |
Oct 14, 2005 | 4390 | 4395 | 4360 | 4371 | 0 | -23.60(-0.54%) |
Oct 13, 2005 | 4418 | 4418 | 4368 | 4395 | 0 | -34.50(-0.78%) |
Oct 12, 2005 | 4400 | 4434 | 4399 | 4429 | 0 | +37.10(+0.84%) |
Oct 11, 2005 | 4427 | 4428 | 4379 | 4392 | 0 | -35.60(-0.80%) |
Oct 10, 2005 | 4406 | 4438 | 4406 | 4428 | 0 | +27.80(+0.63%) |
Oct 07, 2005 | 4404 | 4431 | 4383 | 4400 | 0 | -1.70(-0.04%) |
Oct 06, 2005 | 4478 | 4478 | 4401 | 4402 | 0 | -95.00(-2.11%) |
Oct 05, 2005 | 4591 | 4591 | 4497 | 4497 | 0 | -94.70(-2.06%) |
Oct 04, 2005 | 4590 | 4602 | 4581 | 4592 | 0 | -1.70(-0.04%) |