Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2005 | 16413 | 16413 | 16111 | 16111 | 55,600 | -232.80(-1.42%) |
Dec 30, 2005 | 16248 | 16446 | 16247 | 16344 | 96,200 | +149.60(+0.92%) |
Dec 29, 2005 | 15921 | 16195 | 15911 | 16195 | 82,000 | +225.20(+1.41%) |
Dec 28, 2005 | 16034 | 16079 | 15963 | 15969 | 84,400 | -138.30(-0.86%) |
Dec 27, 2005 | 16028 | 16109 | 16026 | 16108 | 101,800 | +0.00(+0.00%) |
Dec 26, 2005 | 16028 | 16109 | 16026 | 16108 | 0 | +166.30(+1.04%) |
Dec 23, 2005 | 15976 | 15991 | 15760 | 15941 | 161,800 | -16.20(-0.10%) |
Dec 22, 2005 | 15713 | 16010 | 15712 | 15958 | 134,800 | +316.30(+2.02%) |
Dec 21, 2005 | 15389 | 15648 | 15365 | 15641 | 122,200 | +249.80(+1.62%) |
Dec 20, 2005 | 15252 | 15392 | 15196 | 15392 | 98,200 | +0.00(+0.00%) |
Dec 19, 2005 | 15252 | 15392 | 15196 | 15392 | 0 | +218.40(+1.44%) |
Dec 17, 2005 | 15222 | 15366 | 15096 | 15173 | 149,000 | -81.30(-0.53%) |
Dec 16, 2005 | 15376 | 15469 | 15254 | 15254 | 151,400 | -210.20(-1.36%) |
Dec 15, 2005 | 15818 | 15886 | 15447 | 15465 | 228,800 | -314.30(-1.99%) |
Dec 14, 2005 | 15754 | 15782 | 15666 | 15779 | 238,400 | +40.20(+0.26%) |
Dec 13, 2005 | 15550 | 15765 | 15548 | 15739 | 185,600 | +0.00(+0.00%) |
Dec 12, 2005 | 15550 | 15765 | 15548 | 15739 | 0 | +334.70(+2.17%) |
Dec 10, 2005 | 15128 | 15447 | 15117 | 15404 | 254,400 | +220.60(+1.45%) |
Dec 09, 2005 | 15471 | 15523 | 15183 | 15183 | 147,800 | -301.30(-1.95%) |
Dec 08, 2005 | 15520 | 15558 | 15468 | 15485 | 151,200 | +61.30(+0.40%) |
Dec 07, 2005 | 15519 | 15573 | 15423 | 15423 | 188,600 | -127.90(-0.82%) |
Dec 06, 2005 | 15414 | 15563 | 15380 | 15551 | 244,600 | +0.00(+0.00%) |
Dec 05, 2005 | 15414 | 15563 | 15380 | 15551 | 0 | +129.70(+0.84%) |
Dec 03, 2005 | 15273 | 15422 | 15245 | 15422 | 211,800 | +291.10(+1.92%) |
Dec 02, 2005 | 14915 | 15130 | 14880 | 15130 | 150,800 | +258.30(+1.74%) |
Dec 01, 2005 | 14981 | 15013 | 14872 | 14872 | 149,000 | -55.50(-0.37%) |
Nov 30, 2005 | 14901 | 14995 | 14868 | 14928 | 128,200 | -59.20(-0.40%) |
Nov 29, 2005 | 14848 | 14987 | 14822 | 14987 | 121,400 | +0.00(+0.00%) |
Nov 28, 2005 | 14848 | 14987 | 14822 | 14987 | 0 | +202.60(+1.37%) |
Nov 26, 2005 | 14694 | 14784 | 14613 | 14784 | 128,000 | +41.70(+0.28%) |
Nov 25, 2005 | 14817 | 14867 | 14722 | 14743 | 130,400 | +0.00(+0.00%) |
Nov 24, 2005 | 14817 | 14867 | 14722 | 14743 | 0 | +34.30(+0.23%) |
Nov 23, 2005 | 14726 | 14763 | 14650 | 14708 | 128,400 | +27.90(+0.19%) |
Nov 22, 2005 | 14719 | 14808 | 14591 | 14680 | 171,000 | +0.00(+0.00%) |
Nov 21, 2005 | 14719 | 14808 | 14591 | 14680 | 0 | +57.30(+0.39%) |
Nov 19, 2005 | 14543 | 14633 | 14543 | 14623 | 150,800 | +211.30(+1.47%) |
Nov 18, 2005 | 14193 | 14449 | 14170 | 14412 | 171,600 | +240.90(+1.70%) |
Nov 17, 2005 | 14036 | 14171 | 14016 | 14171 | 186,800 | +79.10(+0.56%) |
Nov 16, 2005 | 14070 | 14142 | 14044 | 14092 | 166,600 | -24.20(-0.17%) |
Nov 15, 2005 | 14219 | 14219 | 14106 | 14116 | 153,600 | +0.00(+0.00%) |
Nov 14, 2005 | 14219 | 14219 | 14106 | 14116 | 0 | -39.10(-0.28%) |
Nov 12, 2005 | 14170 | 14206 | 14134 | 14155 | 151,200 | +74.20(+0.53%) |
Nov 11, 2005 | 14058 | 14122 | 13982 | 14081 | 181,400 | +8.70(+0.06%) |
Nov 10, 2005 | 13989 | 14136 | 13951 | 14072 | 252,400 | +35.50(+0.25%) |
Nov 09, 2005 | 14068 | 14072 | 13983 | 14037 | 302,000 | -24.90(-0.18%) |
Nov 08, 2005 | 14084 | 14098 | 13983 | 14062 | 213,800 | +0.00(+0.00%) |
Nov 07, 2005 | 14084 | 14098 | 13983 | 14062 | 0 | -14.40(-0.10%) |
Nov 05, 2005 | 14041 | 14100 | 13979 | 14076 | 226,800 | +0.00(+0.00%) |
Nov 04, 2005 | 14041 | 14100 | 13979 | 14076 | 0 | +181.20(+1.30%) |
Nov 03, 2005 | 13865 | 13928 | 13808 | 13895 | 241,000 | +26.90(+0.19%) |
Nov 02, 2005 | 13718 | 13868 | 13706 | 13868 | 113,800 | +261.40(+1.92%) |
Nov 01, 2005 | 13460 | 13606 | 13456 | 13606 | 179,000 | +0.00(+0.00%) |
Oct 31, 2005 | 13460 | 13606 | 13456 | 13606 | 0 | +260.00(+1.95%) |
Oct 28, 2005 | 13345 | 13373 | 13273 | 13346 | 158,200 | -70.60(-0.53%) |
Oct 27, 2005 | 13441 | 13501 | 13388 | 13417 | 166,000 | +22.10(+0.16%) |
Oct 26, 2005 | 13292 | 13406 | 13286 | 13395 | 143,400 | +114.40(+0.86%) |
Oct 25, 2005 | 13228 | 13337 | 13219 | 13281 | 149,200 | +174.40(+1.33%) |
Oct 24, 2005 | 13232 | 13244 | 13083 | 13106 | 115,800 | -93.80(-0.71%) |
Oct 21, 2005 | 13066 | 13243 | 12996 | 13200 | 142,800 | +9.50(+0.07%) |
Oct 20, 2005 | 13222 | 13264 | 13176 | 13190 | 170,400 | +61.00(+0.46%) |
Oct 19, 2005 | 13298 | 13305 | 13074 | 13130 | 179,200 | -222.70(-1.67%) |
Oct 18, 2005 | 13376 | 13442 | 13322 | 13352 | 187,600 | -48.10(-0.36%) |
Oct 17, 2005 | 13486 | 13511 | 13342 | 13400 | 119,400 | -20.20(-0.15%) |
Oct 14, 2005 | 13581 | 13581 | 13362 | 13420 | 136,400 | -28.70(-0.21%) |
Oct 13, 2005 | 13388 | 13476 | 13267 | 13449 | 134,600 | -14.50(-0.11%) |
Oct 12, 2005 | 13566 | 13704 | 13464 | 13464 | 202,200 | -93.00(-0.69%) |
Oct 11, 2005 | 13280 | 13557 | 13242 | 13557 | 170,600 | +329.00(+2.49%) |
Oct 10, 2005 | 13228 | 13228 | 13228 | 13228 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 13279 | 13332 | 13221 | 13228 | 163,000 | -131.80(-0.99%) |
Oct 06, 2005 | 13555 | 13555 | 13286 | 13360 | 180,200 | -330.40(-2.41%) |
Oct 05, 2005 | 13762 | 13784 | 13656 | 13690 | 181,200 | -48.90(-0.36%) |
Oct 04, 2005 | 13597 | 13739 | 13593 | 13739 | 201,600 | +213.50(+1.58%) |