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%) |