Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 88550 | 88760 | 88350 | 88620 | 230 | -80.00(-0.09%) |
Dec 29, 2005 | 88600 | 88700 | 88450 | 88700 | 110 | +200.00(+0.23%) |
Dec 28, 2005 | 88700 | 88700 | 88500 | 88500 | 250 | -200.00(-0.23%) |
Dec 23, 2005 | 88600 | 88800 | 88600 | 88700 | 100 | +300.00(+0.34%) |
Dec 22, 2005 | 89100 | 89100 | 88400 | 88400 | 430 | -350.00(-0.39%) |
Dec 21, 2005 | 88900 | 88900 | 88500 | 88750 | 350 | +49.90(+0.06%) |
Dec 20, 2005 | 88850 | 89000 | 88700 | 88700 | 240 | -299.90(-0.34%) |
Dec 19, 2005 | 89300 | 89400 | 89000 | 89000 | 280 | -300.00(-0.34%) |
Dec 16, 2005 | 89800 | 89800 | 89300 | 89300 | 450 | -0.10(-0.00%) |
Dec 15, 2005 | 89300 | 89500 | 89300 | 89300 | 180 | +100.00(+0.11%) |
Dec 14, 2005 | 89200 | 89900 | 89200 | 89200 | 270 | +5.10(+0.01%) |
Dec 13, 2005 | 89600 | 89600 | 89000 | 89195 | 140 | -305.00(-0.34%) |
Dec 12, 2005 | 89500 | 89800 | 89500 | 89500 | 150 | -25.00(-0.03%) |
Dec 09, 2005 | 89500 | 89700 | 89500 | 89525 | 120 | -65.00(-0.07%) |
Dec 08, 2005 | 89700 | 89875 | 89200 | 89590 | 200 | -209.90(-0.23%) |
Dec 07, 2005 | 89700 | 89900 | 89390 | 89800 | 200 | -100.10(-0.11%) |
Dec 06, 2005 | 89500 | 89900 | 89190 | 89900 | 270 | +710.00(+0.80%) |
Dec 05, 2005 | 90700 | 90700 | 89190 | 89190 | 920 | -1710.00(-1.88%) |
Dec 02, 2005 | 90900 | 91200 | 90800 | 90900 | 350 | +20.00(+0.02%) |
Dec 01, 2005 | 89500 | 90880 | 89500 | 90880 | 830 | +1490.00(+1.67%) |
Nov 30, 2005 | 88700 | 89390 | 88510 | 89390 | 360 | +1079.90(+1.22%) |
Nov 29, 2005 | 88000 | 88310 | 88000 | 88310 | 110 | +410.10(+0.47%) |
Nov 25, 2005 | 87800 | 88300 | 87800 | 87900 | 240 | -200.00(-0.23%) |
Nov 23, 2005 | 87300 | 88600 | 87300 | 88100 | 460 | +710.00(+0.81%) |
Nov 22, 2005 | 87800 | 87800 | 86400 | 87390 | 840 | -610.00(-0.69%) |
Nov 21, 2005 | 89300 | 89300 | 87800 | 88000 | 460 | -1500.00(-1.68%) |
Nov 18, 2005 | 89500 | 89900 | 89500 | 89500 | 100 | -200.00(-0.22%) |
Nov 17, 2005 | 89000 | 89800 | 89000 | 89700 | 320 | +700.00(+0.79%) |
Nov 16, 2005 | 89850 | 89850 | 88700 | 89000 | 330 | -990.00(-1.10%) |
Nov 15, 2005 | 90200 | 90200 | 89900 | 89990 | 500 | -150.00(-0.17%) |
Nov 14, 2005 | 90450 | 90450 | 89900 | 90140 | 290 | -360.00(-0.40%) |
Nov 11, 2005 | 90490 | 90900 | 90400 | 90500 | 420 | +10.00(+0.01%) |
Nov 10, 2005 | 90490 | 90500 | 90000 | 90490 | 340 | +50.00(+0.06%) |
Nov 09, 2005 | 90600 | 90600 | 90250 | 90440 | 370 | -210.00(-0.23%) |
Nov 08, 2005 | 89800 | 90800 | 89800 | 90650 | 1,260 | +760.00(+0.85%) |
Nov 07, 2005 | 88000 | 89890 | 87400 | 89890 | 910 | +1590.00(+1.80%) |
Nov 04, 2005 | 88300 | 88600 | 87700 | 88300 | 430 | +0.00(+0.00%) |
Nov 03, 2005 | 87300 | 88491 | 87300 | 88300 | 370 | +1100.00(+1.26%) |
Nov 02, 2005 | 87000 | 87300 | 86625 | 87200 | 580 | +600.00(+0.69%) |
Nov 01, 2005 | 85990 | 86700 | 85790 | 86600 | 450 | +700.00(+0.81%) |
Oct 31, 2005 | 85390 | 85900 | 85200 | 85900 | 280 | +700.00(+0.82%) |
Oct 28, 2005 | 85050 | 85390 | 85050 | 85200 | 230 | +300.00(+0.35%) |
Oct 27, 2005 | 84900 | 84900 | 84800 | 84900 | 370 | -0.10(-0.00%) |
Oct 26, 2005 | 85000 | 85300 | 84900 | 84900 | 360 | -199.90(-0.23%) |
Oct 25, 2005 | 85000 | 85100 | 84700 | 85100 | 450 | +300.00(+0.35%) |
Oct 24, 2005 | 84900 | 85300 | 84800 | 84800 | 470 | +300.00(+0.36%) |
Oct 21, 2005 | 84600 | 84600 | 84300 | 84500 | 240 | +0.00(+0.00%) |
Oct 20, 2005 | 84800 | 84800 | 84305 | 84500 | 520 | +0.00(+0.00%) |
Oct 19, 2005 | 84700 | 84900 | 84300 | 84500 | 550 | -100.00(-0.12%) |
Oct 18, 2005 | 84900 | 84990 | 84600 | 84600 | 330 | -250.00(-0.29%) |
Oct 17, 2005 | 84700 | 84850 | 84600 | 84850 | 610 | +250.00(+0.30%) |
Oct 14, 2005 | 84400 | 84600 | 84000 | 84600 | 430 | +300.00(+0.36%) |
Oct 13, 2005 | 84600 | 84780 | 84300 | 84300 | 600 | -500.00(-0.59%) |
Oct 12, 2005 | 84400 | 84800 | 84225 | 84800 | 660 | +400.00(+0.47%) |
Oct 11, 2005 | 84500 | 84900 | 84250 | 84400 | 720 | -100.00(-0.12%) |
Oct 10, 2005 | 83200 | 84500 | 83200 | 84500 | 690 | +1400.00(+1.68%) |
Oct 07, 2005 | 83000 | 83200 | 83000 | 83100 | 350 | +0.00(+0.00%) |
Oct 06, 2005 | 83050 | 83200 | 82950 | 83100 | 610 | +0.00(+0.00%) |
Oct 05, 2005 | 82900 | 83200 | 82790 | 83100 | 280 | +600.00(+0.73%) |
Oct 04, 2005 | 82500 | 82500 | 82490 | 82500 | 390 | +100.00(+0.12%) |