Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2005 | 1172 | 1173 | 1159 | 1161 | 20,000 | -8.80(-0.75%) |
Dec 30, 2005 | 1158 | 1170 | 1158 | 1170 | 21,800 | +12.83(+1.11%) |
Dec 29, 2005 | 1155 | 1157 | 1149 | 1157 | 14,600 | +2.74(+0.24%) |
Dec 28, 2005 | 1157 | 1158 | 1150 | 1154 | 15,600 | -2.53(-0.22%) |
Dec 27, 2005 | 1146 | 1160 | 1145 | 1157 | 18,600 | +0.00(+0.00%) |
Dec 26, 2005 | 1146 | 1160 | 1145 | 1157 | 0 | +11.95(+1.04%) |
Dec 24, 2005 | 1136 | 1145 | 1135 | 1145 | 14,400 | +9.63(+0.85%) |
Dec 23, 2005 | 1130 | 1136 | 1126 | 1135 | 11,200 | +4.48(+0.40%) |
Dec 22, 2005 | 1136 | 1142 | 1129 | 1131 | 12,200 | -5.58(-0.49%) |
Dec 21, 2005 | 1132 | 1136 | 1127 | 1136 | 11,800 | +4.59(+0.41%) |
Dec 20, 2005 | 1128 | 1134 | 1124 | 1132 | 12,200 | +0.00(+0.00%) |
Dec 19, 2005 | 1128 | 1134 | 1124 | 1132 | 0 | +4.24(+0.38%) |
Dec 17, 2005 | 1123 | 1128 | 1119 | 1128 | 12,600 | +3.95(+0.35%) |
Dec 16, 2005 | 1126 | 1135 | 1122 | 1124 | 16,800 | -1.83(-0.16%) |
Dec 15, 2005 | 1117 | 1128 | 1110 | 1125 | 15,000 | +7.54(+0.67%) |
Dec 14, 2005 | 1116 | 1119 | 1107 | 1118 | 11,400 | +1.48(+0.13%) |
Dec 13, 2005 | 1116 | 1119 | 1109 | 1116 | 12,000 | +0.00(+0.00%) |
Dec 12, 2005 | 1116 | 1119 | 1109 | 1116 | 0 | +2.89(+0.26%) |
Dec 10, 2005 | 1098 | 1115 | 1095 | 1113 | 13,400 | +15.16(+1.38%) |
Dec 09, 2005 | 1101 | 1106 | 1093 | 1098 | 10,400 | -1.29(-0.12%) |
Dec 08, 2005 | 1088 | 1100 | 1087 | 1100 | 10,400 | +11.82(+1.09%) |
Dec 07, 2005 | 1078 | 1090 | 1074 | 1088 | 11,000 | +8.59(+0.80%) |
Dec 06, 2005 | 1093 | 1093 | 1077 | 1079 | 11,200 | +0.00(+0.00%) |
Dec 05, 2005 | 1093 | 1093 | 1077 | 1079 | 0 | -15.09(-1.38%) |
Dec 03, 2005 | 1100 | 1103 | 1090 | 1094 | 10,600 | -4.46(-0.41%) |
Dec 02, 2005 | 1099 | 1105 | 1094 | 1099 | 9,000 | -0.51(-0.05%) |
Dec 01, 2005 | 1095 | 1100 | 1091 | 1099 | 10,800 | +2.27(+0.21%) |
Nov 30, 2005 | 1110 | 1110 | 1095 | 1097 | 11,800 | -13.83(-1.25%) |
Nov 29, 2005 | 1114 | 1119 | 1107 | 1111 | 12,800 | +0.00(+0.00%) |
Nov 28, 2005 | 1114 | 1119 | 1107 | 1111 | 0 | -4.10(-0.37%) |
Nov 26, 2005 | 1113 | 1115 | 1107 | 1115 | 15,600 | +1.55(+0.14%) |
Nov 25, 2005 | 1105 | 1118 | 1104 | 1113 | 17,200 | +7.62(+0.69%) |
Nov 24, 2005 | 1097 | 1106 | 1094 | 1106 | 12,600 | +7.09(+0.65%) |
Nov 23, 2005 | 1120 | 1120 | 1098 | 1099 | 14,600 | -21.28(-1.90%) |
Nov 22, 2005 | 1118 | 1123 | 1114 | 1120 | 15,600 | +0.00(+0.00%) |
Nov 21, 2005 | 1118 | 1123 | 1114 | 1120 | 0 | +2.94(+0.26%) |
Nov 19, 2005 | 1096 | 1123 | 1094 | 1117 | 22,400 | +21.69(+1.98%) |
Nov 18, 2005 | 1095 | 1099 | 1090 | 1095 | 12,000 | -0.58(-0.05%) |
Nov 17, 2005 | 1087 | 1096 | 1075 | 1096 | 12,600 | +8.38(+0.77%) |
Nov 16, 2005 | 1089 | 1099 | 1083 | 1088 | 12,200 | -1.14(-0.10%) |
Nov 15, 2005 | 1090 | 1090 | 1083 | 1089 | 9,200 | +0.00(+0.00%) |
Nov 14, 2005 | 1090 | 1090 | 1083 | 1089 | 0 | -1.54(-0.14%) |
Nov 12, 2005 | 1086 | 1094 | 1079 | 1090 | 12,600 | +1.89(+0.17%) |
Nov 11, 2005 | 1107 | 1107 | 1086 | 1088 | 16,200 | -19.85(-1.79%) |
Nov 10, 2005 | 1111 | 1117 | 1108 | 1108 | 16,800 | -2.00(-0.18%) |
Nov 09, 2005 | 1100 | 1111 | 1093 | 1110 | 15,400 | +9.50(+0.86%) |
Nov 08, 2005 | 1100 | 1101 | 1090 | 1101 | 12,000 | +0.00(+0.00%) |
Nov 07, 2005 | 1100 | 1101 | 1090 | 1101 | 0 | +0.60(+0.05%) |
Nov 05, 2005 | 1094 | 1100 | 1088 | 1100 | 12,800 | +4.78(+0.44%) |
Nov 04, 2005 | 1105 | 1111 | 1091 | 1095 | 16,800 | -9.52(-0.86%) |
Nov 03, 2005 | 1090 | 1109 | 1090 | 1105 | 18,800 | +14.84(+1.36%) |
Nov 02, 2005 | 1092 | 1094 | 1074 | 1090 | 14,000 | -2.87(-0.26%) |
Nov 01, 2005 | 1079 | 1096 | 1078 | 1093 | 14,800 | +0.00(+0.00%) |
Oct 31, 2005 | 1079 | 1096 | 1078 | 1093 | 0 | +11.95(+1.11%) |
Oct 28, 2005 | 1098 | 1102 | 1067 | 1081 | 18,000 | -16.91(-1.54%) |
Oct 27, 2005 | 1094 | 1101 | 1087 | 1098 | 17,200 | +0.62(+0.06%) |
Oct 26, 2005 | 1119 | 1119 | 1095 | 1097 | 19,200 | -24.76(-2.21%) |
Oct 25, 2005 | 1140 | 1140 | 1121 | 1122 | 17,000 | -19.25(-1.69%) |
Oct 24, 2005 | 1141 | 1143 | 1134 | 1141 | 17,200 | -0.15(-0.01%) |
Oct 21, 2005 | 1136 | 1146 | 1132 | 1141 | 18,000 | +5.37(+0.47%) |
Oct 20, 2005 | 1133 | 1136 | 1119 | 1136 | 17,400 | +1.34(+0.12%) |
Oct 19, 2005 | 1141 | 1151 | 1132 | 1135 | 19,000 | -6.59(-0.58%) |
Oct 18, 2005 | 1131 | 1142 | 1130 | 1141 | 19,000 | +9.82(+0.87%) |
Oct 17, 2005 | 1138 | 1138 | 1122 | 1131 | 15,200 | -8.17(-0.72%) |
Oct 14, 2005 | 1152 | 1154 | 1136 | 1140 | 15,200 | -13.06(-1.13%) |
Oct 13, 2005 | 1162 | 1165 | 1152 | 1153 | 17,000 | -9.24(-0.80%) |
Oct 12, 2005 | 1157 | 1166 | 1152 | 1162 | 18,400 | +4.66(+0.40%) |
Oct 11, 2005 | 1138 | 1157 | 1134 | 1157 | 13,400 | +18.24(+1.60%) |
Oct 10, 2005 | 1154 | 1154 | 1137 | 1139 | 11,800 | -16.66(-1.44%) |
Oct 07, 2005 | 1157 | 1159 | 1151 | 1156 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 1157 | 1159 | 1151 | 1156 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 1157 | 1159 | 1151 | 1156 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 1157 | 1159 | 1151 | 1156 | 0 | +0.00(+0.00%) |