Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2005 | 7604 | 7622 | 7554 | 7584 | 23,874,000 | -36.10(-0.47%) |
Dec 30, 2005 | 7579 | 7635 | 7576 | 7620 | 26,682,800 | +60.90(+0.81%) |
Dec 29, 2005 | 7537 | 7595 | 7523 | 7559 | 23,626,400 | +10.30(+0.14%) |
Dec 28, 2005 | 7501 | 7557 | 7485 | 7549 | 19,295,600 | +0.00(+0.00%) |
Dec 27, 2005 | 7501 | 7557 | 7485 | 7549 | 0 | +51.00(+0.68%) |
Dec 24, 2005 | 7538 | 7544 | 7485 | 7498 | 16,493,400 | -17.40(-0.23%) |
Dec 23, 2005 | 7538 | 7556 | 7495 | 7515 | 31,309,000 | -32.30(-0.43%) |
Dec 22, 2005 | 7534 | 7554 | 7528 | 7548 | 44,906,800 | +30.80(+0.41%) |
Dec 21, 2005 | 7511 | 7526 | 7489 | 7517 | 46,153,400 | -16.20(-0.22%) |
Dec 20, 2005 | 7503 | 7543 | 7473 | 7533 | 44,547,600 | +0.00(+0.00%) |
Dec 19, 2005 | 7503 | 7543 | 7473 | 7533 | 0 | +41.90(+0.56%) |
Dec 17, 2005 | 7502 | 7515 | 7482 | 7491 | 91,929,000 | +33.00(+0.44%) |
Dec 16, 2005 | 7521 | 7531 | 7444 | 7458 | 57,641,400 | -58.30(-0.78%) |
Dec 15, 2005 | 7591 | 7596 | 7513 | 7516 | 53,721,600 | -61.10(-0.81%) |
Dec 14, 2005 | 7587 | 7592 | 7548 | 7577 | 46,275,600 | +9.90(+0.13%) |
Dec 13, 2005 | 7600 | 7622 | 7544 | 7568 | 39,549,800 | +0.00(+0.00%) |
Dec 12, 2005 | 7600 | 7622 | 7544 | 7568 | 0 | +0.10(+0.00%) |
Dec 10, 2005 | 7558 | 7575 | 7530 | 7567 | 45,009,600 | +7.40(+0.10%) |
Dec 09, 2005 | 7545 | 7560 | 7518 | 7560 | 65,850,600 | -28.80(-0.38%) |
Dec 08, 2005 | 7600 | 7648 | 7577 | 7589 | 56,898,600 | -23.20(-0.30%) |
Dec 07, 2005 | 7573 | 7633 | 7568 | 7612 | 53,377,600 | +27.20(+0.36%) |
Dec 06, 2005 | 7618 | 7619 | 7559 | 7585 | 52,653,400 | +0.00(+0.00%) |
Dec 05, 2005 | 7618 | 7619 | 7559 | 7585 | 0 | -4.50(-0.06%) |
Dec 03, 2005 | 7566 | 7590 | 7544 | 7589 | 58,182,200 | +52.40(+0.70%) |
Dec 02, 2005 | 7433 | 7542 | 7424 | 7537 | 57,753,200 | +129.40(+1.75%) |
Dec 01, 2005 | 7438 | 7440 | 7384 | 7408 | 60,937,400 | -33.20(-0.45%) |
Nov 30, 2005 | 7420 | 7471 | 7410 | 7441 | 46,744,600 | +13.20(+0.18%) |
Nov 29, 2005 | 7528 | 7556 | 7428 | 7428 | 49,838,000 | +0.00(+0.00%) |
Nov 28, 2005 | 7528 | 7556 | 7428 | 7428 | 0 | -71.20(-0.95%) |
Nov 26, 2005 | 7469 | 7506 | 7464 | 7499 | 38,017,600 | +24.80(+0.33%) |
Nov 25, 2005 | 7500 | 7515 | 7430 | 7474 | 49,301,200 | -21.20(-0.28%) |
Nov 24, 2005 | 7479 | 7508 | 7465 | 7495 | 52,435,800 | +27.40(+0.37%) |
Nov 23, 2005 | 7468 | 7483 | 7441 | 7468 | 55,411,800 | +15.40(+0.21%) |
Nov 22, 2005 | 7450 | 7457 | 7420 | 7452 | 42,659,200 | +0.00(+0.00%) |
Nov 21, 2005 | 7450 | 7457 | 7420 | 7452 | 0 | +20.90(+0.28%) |
Nov 19, 2005 | 7376 | 7447 | 7376 | 7431 | 75,100,800 | +101.50(+1.38%) |
Nov 18, 2005 | 7317 | 7375 | 7310 | 7330 | 106,682,400 | +61.40(+0.84%) |
Nov 17, 2005 | 7313 | 7333 | 7237 | 7268 | 56,684,200 | -54.20(-0.74%) |
Nov 16, 2005 | 7317 | 7354 | 7308 | 7323 | 50,147,200 | +9.70(+0.13%) |
Nov 15, 2005 | 7337 | 7362 | 7306 | 7313 | 63,914,200 | +0.00(+0.00%) |
Nov 14, 2005 | 7337 | 7362 | 7306 | 7313 | 0 | -38.30(-0.52%) |
Nov 12, 2005 | 7307 | 7352 | 7291 | 7351 | 51,162,400 | +108.20(+1.49%) |
Nov 11, 2005 | 7265 | 7272 | 7236 | 7243 | 57,323,000 | +4.60(+0.06%) |
Nov 10, 2005 | 7272 | 7290 | 7227 | 7238 | 57,288,800 | -19.00(-0.26%) |
Nov 09, 2005 | 7270 | 7314 | 7248 | 7258 | 64,627,600 | +3.80(+0.05%) |
Nov 08, 2005 | 7219 | 7261 | 7180 | 7254 | 44,232,000 | +0.00(+0.00%) |
Nov 07, 2005 | 7219 | 7261 | 7180 | 7254 | 0 | +48.70(+0.68%) |
Nov 05, 2005 | 7203 | 7219 | 7177 | 7205 | 62,540,000 | -6.00(-0.08%) |
Nov 04, 2005 | 7131 | 7216 | 7123 | 7211 | 70,018,400 | +93.60(+1.32%) |
Nov 03, 2005 | 7094 | 7142 | 7076 | 7117 | 63,402,800 | +16.80(+0.24%) |
Nov 02, 2005 | 7062 | 7101 | 7041 | 7101 | 66,951,300 | +64.00(+0.91%) |
Nov 01, 2005 | 6945 | 7042 | 6945 | 7037 | 73,329,400 | +0.00(+0.00%) |
Oct 31, 2005 | 6945 | 7042 | 6945 | 7037 | 0 | +161.70(+2.35%) |
Oct 28, 2005 | 6905 | 6927 | 6852 | 6875 | 118,122,000 | -44.70(-0.65%) |
Oct 27, 2005 | 6944 | 6968 | 6906 | 6920 | 57,320,600 | -52.80(-0.76%) |
Oct 26, 2005 | 6946 | 6982 | 6946 | 6972 | 46,589,800 | +32.70(+0.47%) |
Oct 25, 2005 | 6913 | 6974 | 6913 | 6940 | 53,759,400 | +27.90(+0.40%) |
Oct 24, 2005 | 6872 | 6922 | 6846 | 6912 | 39,174,400 | +60.20(+0.88%) |
Oct 21, 2005 | 6858 | 6889 | 6840 | 6852 | 48,038,200 | -33.80(-0.49%) |
Oct 20, 2005 | 6936 | 6938 | 6871 | 6885 | 62,113,000 | +65.00(+0.95%) |
Oct 19, 2005 | 6902 | 6913 | 6806 | 6820 | 82,735,400 | -125.60(-1.81%) |
Oct 18, 2005 | 6929 | 6951 | 6916 | 6946 | 58,433,800 | +62.60(+0.91%) |
Oct 17, 2005 | 6900 | 6905 | 6844 | 6883 | 39,557,400 | +12.20(+0.18%) |
Oct 14, 2005 | 6891 | 6891 | 6846 | 6871 | 44,152,600 | +3.10(+0.05%) |
Oct 13, 2005 | 6903 | 6921 | 6812 | 6868 | 62,425,400 | -50.90(-0.74%) |
Oct 12, 2005 | 6935 | 6969 | 6900 | 6919 | 44,897,400 | -46.70(-0.67%) |
Oct 11, 2005 | 6973 | 7012 | 6961 | 6966 | 38,412,400 | +14.80(+0.21%) |
Oct 10, 2005 | 6963 | 6988 | 6947 | 6951 | 32,725,200 | +3.90(+0.06%) |
Oct 07, 2005 | 6928 | 6967 | 6912 | 6947 | 46,285,600 | +7.80(+0.11%) |
Oct 06, 2005 | 6953 | 6969 | 6918 | 6939 | 71,945,200 | -87.20(-1.24%) |
Oct 05, 2005 | 7005 | 7046 | 6995 | 7026 | 41,628,600 | -15.90(-0.23%) |
Oct 04, 2005 | 7008 | 7043 | 6988 | 7042 | 43,203,800 | +36.70(+0.52%) |