Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2005 | 4762 | 4762 | 4703 | 4715 | 45,054,600 | -57.70(-1.21%) |
Dec 30, 2005 | 4762 | 4777 | 4761 | 4773 | 40,116,000 | +16.00(+0.34%) |
Dec 29, 2005 | 4758 | 4772 | 4749 | 4757 | 40,220,400 | -12.45(-0.26%) |
Dec 28, 2005 | 4751 | 4780 | 4751 | 4769 | 34,610,400 | +0.00(+0.00%) |
Dec 27, 2005 | 4751 | 4780 | 4751 | 4769 | 0 | +11.64(+0.24%) |
Dec 24, 2005 | 4759 | 4769 | 4747 | 4758 | 47,427,000 | +5.78(+0.12%) |
Dec 23, 2005 | 4746 | 4766 | 4743 | 4752 | 73,510,000 | -0.45(-0.01%) |
Dec 22, 2005 | 4707 | 4752 | 4707 | 4752 | 102,003,600 | +48.93(+1.04%) |
Dec 21, 2005 | 4676 | 4710 | 4674 | 4703 | 109,042,200 | +8.62(+0.18%) |
Dec 20, 2005 | 4706 | 4713 | 4691 | 4695 | 88,295,600 | +0.00(+0.00%) |
Dec 19, 2005 | 4706 | 4713 | 4691 | 4695 | 0 | -9.55(-0.20%) |
Dec 17, 2005 | 4671 | 4724 | 4671 | 4704 | 162,686,208 | +31.27(+0.67%) |
Dec 16, 2005 | 4684 | 4685 | 4658 | 4673 | 105,790,200 | -1.71(-0.04%) |
Dec 15, 2005 | 4699 | 4706 | 4673 | 4675 | 102,990,200 | -18.55(-0.40%) |
Dec 14, 2005 | 4673 | 4702 | 4667 | 4693 | 93,445,800 | +20.27(+0.43%) |
Dec 13, 2005 | 4674 | 4698 | 4661 | 4673 | 105,881,200 | +0.00(+0.00%) |
Dec 12, 2005 | 4674 | 4698 | 4661 | 4673 | 0 | +12.12(+0.26%) |
Dec 10, 2005 | 4660 | 4668 | 4648 | 4661 | 69,864,400 | -8.92(-0.19%) |
Dec 09, 2005 | 4636 | 4670 | 4623 | 4670 | 89,274,000 | +9.35(+0.20%) |
Dec 08, 2005 | 4677 | 4691 | 4651 | 4661 | 96,236,200 | -16.62(-0.36%) |
Dec 07, 2005 | 4654 | 4681 | 4649 | 4677 | 88,325,400 | +26.66(+0.57%) |
Dec 06, 2005 | 4660 | 4666 | 4637 | 4651 | 88,238,600 | +0.00(+0.00%) |
Dec 05, 2005 | 4660 | 4666 | 4637 | 4651 | 0 | -11.96(-0.26%) |
Dec 03, 2005 | 4651 | 4662 | 4637 | 4662 | 78,581,400 | +26.04(+0.56%) |
Dec 02, 2005 | 4582 | 4636 | 4580 | 4636 | 105,595,800 | +69.05(+1.51%) |
Dec 01, 2005 | 4576 | 4585 | 4551 | 4567 | 128,226,400 | -21.32(-0.46%) |
Nov 30, 2005 | 4568 | 4606 | 4557 | 4589 | 81,157,600 | +13.42(+0.29%) |
Nov 29, 2005 | 4622 | 4633 | 4575 | 4575 | 131,945,600 | +0.00(+0.00%) |
Nov 28, 2005 | 4622 | 4633 | 4575 | 4575 | 0 | -25.17(-0.55%) |
Nov 26, 2005 | 4592 | 4602 | 4581 | 4600 | 59,607,400 | +13.64(+0.30%) |
Nov 25, 2005 | 4598 | 4607 | 4574 | 4587 | 77,033,000 | -21.81(-0.47%) |
Nov 24, 2005 | 4611 | 4611 | 4589 | 4609 | 101,878,400 | +27.84(+0.61%) |
Nov 23, 2005 | 4593 | 4593 | 4574 | 4581 | 81,442,200 | -5.57(-0.12%) |
Nov 22, 2005 | 4563 | 4594 | 4556 | 4586 | 94,556,400 | +0.00(+0.00%) |
Nov 21, 2005 | 4563 | 4594 | 4556 | 4586 | 0 | +30.15(+0.66%) |
Nov 19, 2005 | 4556 | 4577 | 4543 | 4556 | 118,890,600 | +33.05(+0.73%) |
Nov 18, 2005 | 4523 | 4544 | 4515 | 4523 | 97,487,400 | +11.05(+0.24%) |
Nov 17, 2005 | 4531 | 4535 | 4495 | 4512 | 100,453,800 | -31.02(-0.68%) |
Nov 16, 2005 | 4546 | 4557 | 4527 | 4543 | 126,286,400 | -5.30(-0.12%) |
Nov 15, 2005 | 4530 | 4564 | 4521 | 4548 | 78,207,800 | +0.00(+0.00%) |
Nov 14, 2005 | 4530 | 4564 | 4521 | 4548 | 0 | +11.96(+0.26%) |
Nov 12, 2005 | 4526 | 4542 | 4514 | 4536 | 83,912,000 | +56.99(+1.27%) |
Nov 11, 2005 | 4496 | 4507 | 4474 | 4480 | 94,973,400 | -0.73(-0.02%) |
Nov 10, 2005 | 4509 | 4512 | 4477 | 4480 | 101,791,600 | -23.39(-0.52%) |
Nov 09, 2005 | 4521 | 4533 | 4494 | 4504 | 123,848,400 | -0.03(-0.00%) |
Nov 08, 2005 | 4493 | 4517 | 4476 | 4504 | 75,922,200 | +0.00(+0.00%) |
Nov 07, 2005 | 4493 | 4517 | 4476 | 4504 | 0 | +4.95(+0.11%) |
Nov 05, 2005 | 4497 | 4506 | 4476 | 4499 | 100,185,200 | -3.32(-0.07%) |
Nov 04, 2005 | 4455 | 4503 | 4449 | 4502 | 121,381,200 | +72.37(+1.63%) |
Nov 03, 2005 | 4424 | 4449 | 4399 | 4430 | 101,281,400 | -5.10(-0.12%) |
Nov 02, 2005 | 4433 | 4450 | 4422 | 4435 | 83,767,600 | -1.70(-0.04%) |
Nov 01, 2005 | 4373 | 4436 | 4373 | 4436 | 102,236,200 | +0.00(+0.00%) |
Oct 31, 2005 | 4373 | 4436 | 4373 | 4436 | 0 | +109.74(+2.54%) |
Oct 28, 2005 | 4320 | 4348 | 4288 | 4327 | 126,063,400 | -9.70(-0.22%) |
Oct 27, 2005 | 4376 | 4384 | 4329 | 4336 | 170,940,608 | -76.29(-1.73%) |
Oct 26, 2005 | 4401 | 4433 | 4393 | 4413 | 93,332,400 | +15.71(+0.36%) |
Oct 25, 2005 | 4441 | 4442 | 4397 | 4397 | 96,021,400 | -24.98(-0.56%) |
Oct 24, 2005 | 4372 | 4422 | 4363 | 4422 | 77,048,400 | +55.45(+1.27%) |
Oct 21, 2005 | 4354 | 4391 | 4354 | 4367 | 100,084,400 | -24.14(-0.55%) |
Oct 20, 2005 | 4437 | 4445 | 4384 | 4391 | 109,005,800 | +15.57(+0.36%) |
Oct 19, 2005 | 4418 | 4431 | 4373 | 4375 | 145,778,400 | -86.05(-1.93%) |
Oct 18, 2005 | 4495 | 4502 | 4453 | 4461 | 100,485,400 | -28.07(-0.63%) |
Oct 17, 2005 | 4499 | 4507 | 4485 | 4489 | 76,914,400 | +7.08(+0.16%) |
Oct 14, 2005 | 4456 | 4500 | 4446 | 4482 | 112,384,200 | +12.00(+0.27%) |
Oct 13, 2005 | 4501 | 4513 | 4452 | 4470 | 114,052,200 | -44.92(-0.99%) |
Oct 12, 2005 | 4530 | 4544 | 4510 | 4515 | 91,378,000 | -34.63(-0.76%) |
Oct 11, 2005 | 4536 | 4570 | 4536 | 4550 | 91,379,200 | +13.46(+0.30%) |
Oct 10, 2005 | 4544 | 4562 | 4529 | 4536 | 76,356,600 | +7.43(+0.16%) |
Oct 07, 2005 | 4521 | 4552 | 4515 | 4529 | 98,729,800 | -8.11(-0.18%) |
Oct 06, 2005 | 4546 | 4552 | 4520 | 4537 | 140,562,400 | -57.21(-1.25%) |
Oct 05, 2005 | 4619 | 4625 | 4594 | 4594 | 110,477,600 | -56.13(-1.21%) |
Oct 04, 2005 | 4624 | 4651 | 4607 | 4650 | 101,656,800 | +27.70(+0.60%) |