Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4894 | 4913 | 4877 | 4880 | 0 | -12.00(-0.25%) |
Jan 30, 2006 | 4869 | 4896 | 4869 | 4892 | 0 | +24.90(+0.51%) |
Jan 27, 2006 | 4829 | 4870 | 4828 | 4867 | 0 | +55.30(+1.15%) |
Jan 26, 2006 | 4784 | 4820 | 4780 | 4812 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 4784 | 4820 | 4780 | 4812 | 0 | +32.20(+0.67%) |
Jan 24, 2006 | 4769 | 4782 | 4761 | 4780 | 0 | +13.20(+0.28%) |
Jan 23, 2006 | 4801 | 4801 | 4729 | 4767 | 0 | -39.50(-0.82%) |
Jan 20, 2006 | 4801 | 4814 | 4797 | 4806 | 0 | +15.20(+0.32%) |
Jan 19, 2006 | 4743 | 4791 | 4731 | 4791 | 0 | +51.10(+1.08%) |
Jan 18, 2006 | 4820 | 4820 | 4740 | 4740 | 0 | -77.50(-1.61%) |
Jan 17, 2006 | 4788 | 4818 | 4788 | 4817 | 0 | +31.40(+0.66%) |
Jan 16, 2006 | 4788 | 4806 | 4779 | 4786 | 0 | +1.60(+0.03%) |
Jan 13, 2006 | 4779 | 4786 | 4766 | 4784 | 0 | +2.60(+0.05%) |
Jan 12, 2006 | 4785 | 4801 | 4773 | 4782 | 0 | +0.60(+0.01%) |
Jan 11, 2006 | 4760 | 4791 | 4760 | 4781 | 0 | +19.40(+0.41%) |
Jan 10, 2006 | 4775 | 4782 | 4751 | 4762 | 0 | -14.10(-0.30%) |
Jan 09, 2006 | 4748 | 4779 | 4748 | 4776 | 0 | +39.40(+0.83%) |
Jan 06, 2006 | 4758 | 4758 | 4731 | 4736 | 0 | -21.50(-0.45%) |
Jan 05, 2006 | 4765 | 4773 | 4752 | 4758 | 0 | -7.20(-0.15%) |
Jan 04, 2006 | 4731 | 4768 | 4731 | 4765 | 0 | +44.00(+0.93%) |
Jan 03, 2006 | 4708 | 4727 | 4698 | 4721 | 0 | +12.30(+0.26%) |
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%) |