Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2005 | 5638 | 5640 | 5597 | 5619 | 329,951,904 | -19.50(-0.35%) |
Dec 30, 2005 | 5623 | 5647 | 5623 | 5638 | 504,948,704 | +15.50(+0.28%) |
Dec 29, 2005 | 5595 | 5623 | 5592 | 5623 | 688,900,224 | +27.30(+0.49%) |
Dec 28, 2005 | 5596 | 5596 | 5596 | 5596 | 0 | +0.00(+0.00%) |
Dec 27, 2005 | 5596 | 5596 | 5596 | 5596 | 0 | +0.00(+0.00%) |
Dec 26, 2005 | 5596 | 5596 | 5596 | 5596 | 0 | +0.00(+0.00%) |
Dec 24, 2005 | 5597 | 5608 | 5588 | 5596 | 307,762,208 | -1.50(-0.03%) |
Dec 23, 2005 | 5587 | 5599 | 5585 | 5597 | 1,069,350,016 | +9.60(+0.17%) |
Dec 22, 2005 | 5548 | 5590 | 5548 | 5587 | 1,344,223,744 | +39.50(+0.71%) |
Dec 21, 2005 | 5540 | 5552 | 5525 | 5548 | 1,606,969,472 | +8.10(+0.15%) |
Dec 20, 2005 | 5532 | 5548 | 5526 | 5540 | 1,225,682,304 | +0.00(+0.00%) |
Dec 19, 2005 | 5532 | 5548 | 5526 | 5540 | 1,225,682,304 | +8.20(+0.15%) |
Dec 17, 2005 | 5495 | 5553 | 5495 | 5532 | 2,140,549,632 | +36.30(+0.66%) |
Dec 16, 2005 | 5521 | 5530 | 5489 | 5495 | 1,852,742,400 | -25.80(-0.47%) |
Dec 15, 2005 | 5507 | 5525 | 5504 | 5521 | 1,465,838,592 | +13.90(+0.25%) |
Dec 14, 2005 | 5502 | 5527 | 5499 | 5507 | 1,840,249,216 | +5.70(+0.10%) |
Dec 13, 2005 | 5517 | 5549 | 5494 | 5502 | 1,221,761,280 | +0.00(+0.00%) |
Dec 12, 2005 | 5517 | 5549 | 5494 | 5502 | 1,221,761,280 | -15.90(-0.29%) |
Dec 10, 2005 | 5531 | 5531 | 5504 | 5517 | 1,688,743,168 | -13.70(-0.25%) |
Dec 09, 2005 | 5529 | 5532 | 5493 | 5531 | 1,892,733,952 | +2.30(+0.04%) |
Dec 08, 2005 | 5539 | 5574 | 5518 | 5529 | 2,078,176,000 | -10.00(-0.18%) |
Dec 07, 2005 | 5510 | 5547 | 5506 | 5539 | 1,979,354,624 | +28.40(+0.52%) |
Dec 06, 2005 | 5528 | 5532 | 5498 | 5510 | 1,788,173,568 | +0.00(+0.00%) |
Dec 05, 2005 | 5528 | 5532 | 5498 | 5510 | 1,788,173,568 | -17.70(-0.32%) |
Dec 03, 2005 | 5486 | 5528 | 5485 | 5528 | 1,977,349,248 | +42.00(+0.77%) |
Dec 02, 2005 | 5423 | 5495 | 5423 | 5486 | 1,933,252,608 | +62.90(+1.16%) |
Dec 01, 2005 | 5491 | 5491 | 5423 | 5423 | 2,009,468,416 | -67.80(-1.23%) |
Nov 30, 2005 | 5477 | 5507 | 5451 | 5491 | 1,730,034,432 | +13.60(+0.25%) |
Nov 29, 2005 | 5524 | 5555 | 5477 | 5477 | 1,409,592,320 | +0.00(+0.00%) |
Nov 28, 2005 | 5524 | 5555 | 5477 | 5477 | 1,409,592,320 | -46.40(-0.84%) |
Nov 26, 2005 | 5511 | 5531 | 5511 | 5524 | 1,145,990,528 | +12.80(+0.23%) |
Nov 25, 2005 | 5532 | 5539 | 5500 | 5511 | 1,064,561,216 | -20.70(-0.37%) |
Nov 24, 2005 | 5517 | 5533 | 5507 | 5532 | 1,757,547,392 | +14.50(+0.26%) |
Nov 23, 2005 | 5498 | 5522 | 5498 | 5517 | 1,768,455,040 | +19.30(+0.35%) |
Nov 22, 2005 | 5499 | 5509 | 5486 | 5498 | 1,906,248,576 | +0.00(+0.00%) |
Nov 21, 2005 | 5499 | 5509 | 5486 | 5498 | 1,906,248,576 | -1.00(-0.02%) |
Nov 19, 2005 | 5460 | 5532 | 5460 | 5499 | 2,107,217,152 | +38.90(+0.71%) |
Nov 18, 2005 | 5430 | 5480 | 5430 | 5460 | 2,141,826,944 | +30.00(+0.55%) |
Nov 17, 2005 | 5440 | 5442 | 5392 | 5430 | 2,145,482,368 | -9.60(-0.18%) |
Nov 16, 2005 | 5470 | 5470 | 5425 | 5440 | 1,464,457,088 | -30.40(-0.56%) |
Nov 15, 2005 | 5465 | 5486 | 5456 | 5470 | 1,351,876,992 | +0.00(+0.00%) |
Nov 14, 2005 | 5465 | 5486 | 5456 | 5470 | 1,351,876,992 | +4.90(+0.09%) |
Nov 12, 2005 | 5424 | 5469 | 5424 | 5465 | 1,414,966,656 | +41.60(+0.77%) |
Nov 11, 2005 | 5440 | 5464 | 5424 | 5424 | 1,913,038,848 | -16.30(-0.30%) |
Nov 10, 2005 | 5461 | 5469 | 5439 | 5440 | 2,028,756,736 | -21.10(-0.39%) |
Nov 09, 2005 | 5461 | 5482 | 5451 | 5461 | 2,018,214,784 | +0.10(+0.00%) |
Nov 08, 2005 | 5424 | 5471 | 5416 | 5461 | 1,522,020,096 | +0.00(+0.00%) |
Nov 07, 2005 | 5424 | 5471 | 5416 | 5461 | 1,522,020,096 | +37.20(+0.69%) |
Nov 05, 2005 | 5432 | 5446 | 5418 | 5424 | 1,964,006,784 | -8.30(-0.15%) |
Nov 04, 2005 | 5359 | 5432 | 5359 | 5432 | 2,145,722,368 | +73.30(+1.37%) |
Nov 03, 2005 | 5344 | 5365 | 5316 | 5359 | 2,140,920,448 | +14.30(+0.27%) |
Nov 02, 2005 | 5317 | 5350 | 5305 | 5344 | 1,946,993,152 | +27.00(+0.51%) |
Nov 01, 2005 | 5213 | 5318 | 5213 | 5317 | 2,127,466,752 | +0.00(+0.00%) |
Oct 31, 2005 | 5213 | 5318 | 5213 | 5317 | 2,127,466,752 | +103.90(+1.99%) |
Oct 28, 2005 | 5183 | 5227 | 5158 | 5213 | 1,454,650,112 | +30.60(+0.59%) |
Oct 27, 2005 | 5228 | 5228 | 5168 | 5183 | 1,479,919,232 | -45.00(-0.86%) |
Oct 26, 2005 | 5182 | 5236 | 5182 | 5228 | 1,560,269,312 | +45.70(+0.88%) |
Oct 25, 2005 | 5208 | 5222 | 5182 | 5182 | 1,366,228,608 | -25.50(-0.49%) |
Oct 24, 2005 | 5142 | 5210 | 5140 | 5208 | 1,194,962,560 | +0.00(+0.00%) |
Oct 23, 2005 | 5142 | 5210 | 5140 | 5208 | 1,194,962,560 | +65.50(+1.27%) |
Oct 21, 2005 | 5164 | 5164 | 5131 | 5142 | 1,780,740,352 | -22.00(-0.43%) |
Oct 20, 2005 | 5168 | 5234 | 5147 | 5164 | 1,758,872,832 | -3.80(-0.07%) |
Oct 19, 2005 | 5264 | 5264 | 5168 | 5168 | 2,038,628,992 | -96.00(-1.82%) |
Oct 18, 2005 | 5286 | 5303 | 5260 | 5264 | 1,405,486,336 | -22.60(-0.43%) |
Oct 17, 2005 | 5275 | 5297 | 5272 | 5286 | 1,270,118,144 | +0.00(+0.00%) |
Oct 16, 2005 | 5275 | 5297 | 5272 | 5286 | 1,270,118,144 | +11.50(+0.22%) |
Oct 14, 2005 | 5265 | 5294 | 5246 | 5275 | 1,801,451,648 | +9.80(+0.19%) |
Oct 13, 2005 | 5342 | 5342 | 5256 | 5265 | 1,996,070,016 | -77.00(-1.44%) |
Oct 12, 2005 | 5381 | 5381 | 5342 | 5342 | 1,625,387,008 | -38.50(-0.72%) |
Oct 11, 2005 | 5374 | 5404 | 5374 | 5381 | 1,665,110,144 | +6.10(+0.11%) |
Oct 10, 2005 | 5362 | 5396 | 5362 | 5375 | 1,465,743,616 | +0.00(+0.00%) |
Oct 09, 2005 | 5362 | 5396 | 5362 | 5375 | 1,465,743,616 | +12.30(+0.23%) |
Oct 07, 2005 | 5372 | 5394 | 5356 | 5362 | 1,843,669,760 | -10.10(-0.19%) |
Oct 06, 2005 | 5428 | 5428 | 5358 | 5372 | 1,868,849,024 | -55.40(-1.02%) |
Oct 05, 2005 | 5494 | 5494 | 5428 | 5428 | 1,540,418,944 | -66.60(-1.21%) |
Oct 04, 2005 | 5502 | 5502 | 5475 | 5494 | 1,771,180,416 | -7.20(-0.13%) |
Oct 03, 2005 | 5478 | 5515 | 5475 | 5502 | 1,376,837,760 | +0.00(+0.00%) |