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%) |
Dec 01, 2005 | 3400 | 3406 | 3392 | 3394 | 8,335,800 | -11.89(-0.35%) |
Nov 30, 2005 | 3407 | 3418 | 3395 | 3406 | 8,535,800 | -7.67(-0.22%) |
Nov 29, 2005 | 3431 | 3440 | 3412 | 3414 | 8,140,400 | +0.00(+0.00%) |
Nov 28, 2005 | 3431 | 3440 | 3412 | 3414 | 0 | -8.04(-0.23%) |
Nov 26, 2005 | 3407 | 3429 | 3406 | 3422 | 7,139,600 | +22.43(+0.66%) |
Nov 25, 2005 | 3401 | 3407 | 3389 | 3399 | 6,447,400 | -0.92(-0.03%) |
Nov 24, 2005 | 3400 | 3401 | 3386 | 3400 | 7,056,600 | +5.84(+0.17%) |
Nov 23, 2005 | 3390 | 3394 | 3382 | 3394 | 6,814,600 | +7.72(+0.23%) |
Nov 22, 2005 | 3378 | 3388 | 3373 | 3387 | 5,989,000 | +0.00(+0.00%) |
Nov 21, 2005 | 3378 | 3388 | 3373 | 3387 | 0 | +16.01(+0.47%) |
Nov 19, 2005 | 3379 | 3389 | 3364 | 3371 | 7,541,400 | +7.05(+0.21%) |
Nov 18, 2005 | 3371 | 3378 | 3357 | 3364 | 8,121,000 | -0.11(-0.00%) |
Nov 17, 2005 | 3380 | 3382 | 3356 | 3364 | 7,266,000 | -23.89(-0.71%) |
Nov 16, 2005 | 3388 | 3400 | 3379 | 3388 | 7,594,600 | -0.85(-0.03%) |
Nov 15, 2005 | 3393 | 3405 | 3385 | 3388 | 7,299,800 | +0.00(+0.00%) |
Nov 14, 2005 | 3393 | 3405 | 3385 | 3388 | 0 | -2.08(-0.06%) |
Nov 12, 2005 | 3373 | 3392 | 3369 | 3391 | 4,221,400 | +28.28(+0.84%) |
Nov 11, 2005 | 3345 | 3370 | 3344 | 3362 | 7,541,200 | +24.93(+0.75%) |
Nov 10, 2005 | 3341 | 3344 | 3333 | 3337 | 5,067,600 | +0.75(+0.02%) |
Nov 09, 2005 | 3334 | 3344 | 3331 | 3337 | 6,327,600 | +6.77(+0.20%) |
Nov 08, 2005 | 3310 | 3331 | 3301 | 3330 | 7,276,200 | +0.00(+0.00%) |
Nov 07, 2005 | 3310 | 3331 | 3301 | 3330 | 0 | +23.92(+0.72%) |
Nov 05, 2005 | 3299 | 3309 | 3296 | 3306 | 5,773,000 | +0.13(+0.00%) |
Nov 04, 2005 | 3284 | 3307 | 3280 | 3306 | 7,150,000 | +28.54(+0.87%) |
Nov 03, 2005 | 3270 | 3279 | 3262 | 3277 | 6,030,200 | +6.79(+0.21%) |
Nov 02, 2005 | 3266 | 3275 | 3256 | 3270 | 5,158,800 | +6.17(+0.19%) |
Nov 01, 2005 | 3242 | 3266 | 3239 | 3264 | 5,312,600 | +0.00(+0.00%) |
Oct 31, 2005 | 3242 | 3266 | 3239 | 3264 | 0 | +39.95(+1.24%) |
Oct 28, 2005 | 3224 | 3229 | 3202 | 3224 | 6,924,000 | -9.09(-0.28%) |
Oct 27, 2005 | 3252 | 3259 | 3227 | 3233 | 6,225,000 | -31.82(-0.97%) |
Oct 26, 2005 | 3268 | 3277 | 3264 | 3265 | 4,821,800 | +0.05(+0.00%) |
Oct 25, 2005 | 3277 | 3279 | 3262 | 3265 | 6,359,600 | -0.91(-0.03%) |
Oct 24, 2005 | 3240 | 3268 | 3239 | 3266 | 4,658,600 | +26.94(+0.83%) |
Oct 21, 2005 | 3239 | 3256 | 3233 | 3239 | 7,025,000 | -16.34(-0.50%) |
Oct 20, 2005 | 3272 | 3273 | 3249 | 3255 | 6,380,000 | +16.73(+0.52%) |
Oct 19, 2005 | 3282 | 3282 | 3239 | 3239 | 10,019,000 | -50.70(-1.54%) |
Oct 18, 2005 | 3303 | 3311 | 3288 | 3289 | 7,198,600 | -2.51(-0.08%) |
Oct 17, 2005 | 3314 | 3315 | 3292 | 3292 | 6,471,400 | -17.30(-0.52%) |
Oct 14, 2005 | 3297 | 3311 | 3290 | 3309 | 8,186,400 | +8.80(+0.27%) |
Oct 13, 2005 | 3328 | 3331 | 3293 | 3300 | 6,743,600 | -28.65(-0.86%) |
Oct 12, 2005 | 3331 | 3338 | 3321 | 3329 | 8,483,600 | -9.07(-0.27%) |
Oct 11, 2005 | 3336 | 3348 | 3336 | 3338 | 5,846,600 | +6.56(+0.20%) |
Oct 10, 2005 | 3330 | 3343 | 3329 | 3332 | 5,342,000 | +2.00(+0.06%) |
Oct 07, 2005 | 3331 | 3332 | 3319 | 3330 | 7,317,200 | -10.15(-0.30%) |
Oct 06, 2005 | 3344 | 3345 | 3331 | 3340 | 9,682,400 | -23.52(-0.70%) |
Oct 05, 2005 | 3363 | 3366 | 3351 | 3363 | 8,147,800 | -10.54(-0.31%) |
Oct 04, 2005 | 3353 | 3376 | 3344 | 3374 | 6,997,000 | +20.44(+0.61%) |