Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2005 | 9339 | 9427 | 9312 | 9398 | 15,200 | +74.68(+0.80%) |
Dec 30, 2005 | 9273 | 9338 | 9272 | 9323 | 14,200 | +65.74(+0.71%) |
Dec 29, 2005 | 9292 | 9351 | 9207 | 9258 | 19,600 | -25.65(-0.28%) |
Dec 28, 2005 | 9071 | 9297 | 9021 | 9283 | 14,600 | +197.27(+2.17%) |
Dec 27, 2005 | 9254 | 9262 | 9051 | 9086 | 15,400 | +0.00(+0.00%) |
Dec 26, 2005 | 9254 | 9262 | 9051 | 9086 | 0 | -171.02(-1.85%) |
Dec 24, 2005 | 9417 | 9443 | 9238 | 9257 | 15,800 | -115.39(-1.23%) |
Dec 23, 2005 | 9399 | 9414 | 9329 | 9372 | 36,200 | +33.13(+0.35%) |
Dec 22, 2005 | 9349 | 9423 | 9273 | 9339 | 18,800 | -7.07(-0.08%) |
Dec 21, 2005 | 9400 | 9428 | 9311 | 9346 | 22,000 | -48.03(-0.51%) |
Dec 20, 2005 | 9263 | 9403 | 9263 | 9394 | 101,000 | +0.00(+0.00%) |
Dec 19, 2005 | 9263 | 9403 | 9263 | 9394 | 0 | +109.81(+1.18%) |
Dec 17, 2005 | 9192 | 9290 | 9137 | 9284 | 20,000 | +114.06(+1.24%) |
Dec 16, 2005 | 9260 | 9298 | 9117 | 9170 | 18,600 | -71.36(-0.77%) |
Dec 15, 2005 | 9265 | 9309 | 9200 | 9242 | 24,400 | -22.14(-0.24%) |
Dec 14, 2005 | 9161 | 9274 | 9111 | 9264 | 25,200 | +130.23(+1.43%) |
Dec 13, 2005 | 9093 | 9176 | 9093 | 9134 | 18,600 | +0.00(+0.00%) |
Dec 12, 2005 | 9093 | 9176 | 9093 | 9134 | 0 | +66.39(+0.73%) |
Dec 10, 2005 | 8908 | 9081 | 8908 | 9067 | 20,200 | +160.97(+1.81%) |
Dec 09, 2005 | 8919 | 8932 | 8826 | 8906 | 15,400 | +10.50(+0.12%) |
Dec 08, 2005 | 8826 | 8916 | 8826 | 8896 | 13,600 | +80.28(+0.91%) |
Dec 07, 2005 | 8827 | 8915 | 8784 | 8816 | 14,000 | -7.78(-0.09%) |
Dec 06, 2005 | 8966 | 9011 | 8803 | 8823 | 14,400 | +0.00(+0.00%) |
Dec 05, 2005 | 8966 | 9011 | 8803 | 8823 | 0 | -138.30(-1.54%) |
Dec 03, 2005 | 9011 | 9058 | 8944 | 8962 | 18,400 | +16.83(+0.19%) |
Dec 02, 2005 | 8814 | 8960 | 8770 | 8945 | 18,200 | +155.97(+1.77%) |
Dec 01, 2005 | 8963 | 9034 | 8769 | 8789 | 18,200 | -142.35(-1.59%) |
Nov 30, 2005 | 9001 | 9001 | 8876 | 8931 | 19,400 | -63.78(-0.71%) |
Nov 29, 2005 | 8906 | 9006 | 8906 | 8995 | 18,800 | +0.00(+0.00%) |
Nov 28, 2005 | 8906 | 9006 | 8906 | 8995 | 0 | +141.73(+1.60%) |
Nov 26, 2005 | 8761 | 8864 | 8761 | 8853 | 19,000 | +109.17(+1.25%) |
Nov 25, 2005 | 8655 | 8766 | 8655 | 8744 | 19,800 | +105.70(+1.22%) |
Nov 24, 2005 | 8543 | 8650 | 8537 | 8638 | 19,600 | +103.37(+1.21%) |
Nov 23, 2005 | 8603 | 8664 | 8518 | 8535 | 19,600 | -75.77(-0.88%) |
Nov 22, 2005 | 8699 | 8713 | 8587 | 8611 | 21,400 | +0.00(+0.00%) |
Nov 21, 2005 | 8699 | 8713 | 8587 | 8611 | 0 | -75.91(-0.87%) |
Nov 19, 2005 | 8670 | 8740 | 8662 | 8687 | 22,400 | +37.13(+0.43%) |
Nov 18, 2005 | 8612 | 8663 | 8547 | 8650 | 17,000 | +53.60(+0.62%) |
Nov 17, 2005 | 8511 | 8607 | 8503 | 8596 | 15,000 | +0.00(+0.00%) |
Nov 16, 2005 | 8511 | 8607 | 8503 | 8596 | 0 | +101.63(+1.20%) |
Nov 15, 2005 | 8504 | 8570 | 8417 | 8494 | 16,200 | +0.00(+0.00%) |
Nov 14, 2005 | 8504 | 8570 | 8417 | 8494 | 0 | +23.25(+0.27%) |
Nov 12, 2005 | 8333 | 8484 | 8333 | 8471 | 20,200 | +162.11(+1.95%) |
Nov 11, 2005 | 8314 | 8343 | 8191 | 8309 | 1,200 | +0.15(+0.00%) |
Nov 10, 2005 | 8332 | 8405 | 8269 | 8309 | 19,400 | -9.02(-0.11%) |
Nov 09, 2005 | 8219 | 8353 | 8214 | 8318 | 24,000 | +110.97(+1.35%) |
Nov 08, 2005 | 8084 | 8216 | 8050 | 8207 | 27,200 | +0.00(+0.00%) |
Nov 07, 2005 | 8084 | 8216 | 8050 | 8207 | 0 | +134.08(+1.66%) |
Nov 04, 2005 | 7953 | 8087 | 7891 | 8073 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 7953 | 8087 | 7891 | 8073 | 16,600 | +128.65(+1.62%) |
Nov 02, 2005 | 7990 | 8024 | 7915 | 7944 | 6,200 | +51.78(+0.66%) |
Nov 01, 2005 | 7717 | 7906 | 7717 | 7892 | 15,600 | +0.00(+0.00%) |
Oct 31, 2005 | 7717 | 7906 | 7717 | 7892 | 0 | +206.68(+2.69%) |
Oct 28, 2005 | 7795 | 7795 | 7656 | 7686 | 21,800 | -112.85(-1.45%) |
Oct 27, 2005 | 7989 | 7995 | 7767 | 7798 | 26,800 | -176.20(-2.21%) |
Oct 26, 2005 | 7997 | 8048 | 7951 | 7975 | 15,800 | -17.05(-0.21%) |
Oct 25, 2005 | 7974 | 8074 | 7921 | 7992 | 22,200 | +70.94(+0.90%) |
Oct 24, 2005 | 8096 | 8126 | 7898 | 7921 | 21,400 | -148.15(-1.84%) |
Oct 21, 2005 | 7930 | 8081 | 7901 | 8069 | 25,600 | +133.83(+1.69%) |
Oct 20, 2005 | 8076 | 8135 | 7838 | 7935 | 27,200 | -35.94(-0.45%) |
Oct 19, 2005 | 8066 | 8085 | 7923 | 7971 | 26,400 | -151.19(-1.86%) |
Oct 18, 2005 | 8232 | 8317 | 8068 | 8122 | 19,200 | -80.37(-0.98%) |
Oct 17, 2005 | 8230 | 8255 | 8132 | 8203 | 21,800 | +0.89(+0.01%) |
Oct 14, 2005 | 8389 | 8396 | 8180 | 8202 | 25,200 | -175.17(-2.09%) |
Oct 13, 2005 | 8520 | 8548 | 8346 | 8377 | 24,200 | -163.66(-1.92%) |
Oct 12, 2005 | 8548 | 8564 | 8382 | 8541 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 8548 | 8564 | 8382 | 8541 | 21,200 | +56.70(+0.67%) |
Oct 10, 2005 | 8516 | 8565 | 8466 | 8484 | 16,200 | -7.70(-0.09%) |
Oct 07, 2005 | 8529 | 8586 | 8411 | 8492 | 25,000 | -37.14(-0.44%) |
Oct 06, 2005 | 8693 | 8693 | 8508 | 8529 | 29,400 | -195.77(-2.24%) |
Oct 05, 2005 | 8816 | 8822 | 8696 | 8724 | 23,600 | -75.49(-0.86%) |
Oct 04, 2005 | 8707 | 8809 | 8707 | 8800 | 27,400 | +102.31(+1.18%) |