Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 1240 | 1241 | 1230 | 1231 | 0 | -4.76(-0.39%) |
Feb 27, 2006 | 1219 | 1240 | 1219 | 1235 | 0 | +19.28(+1.59%) |
Feb 24, 2006 | 1223 | 1225 | 1212 | 1216 | 0 | -8.02(-0.66%) |
Feb 23, 2006 | 1231 | 1231 | 1219 | 1224 | 0 | -7.09(-0.58%) |
Feb 22, 2006 | 1230 | 1234 | 1224 | 1231 | 0 | -4.84(-0.39%) |
Feb 21, 2006 | 1242 | 1242 | 1231 | 1236 | 0 | -11.32(-0.91%) |
Feb 20, 2006 | 1244 | 1251 | 1242 | 1247 | 0 | +3.94(+0.32%) |
Feb 17, 2006 | 1240 | 1246 | 1238 | 1243 | 0 | +5.60(+0.45%) |
Feb 16, 2006 | 1239 | 1242 | 1234 | 1238 | 0 | +0.93(+0.08%) |
Feb 15, 2006 | 1233 | 1237 | 1221 | 1237 | 0 | +6.56(+0.53%) |
Feb 14, 2006 | 1249 | 1249 | 1227 | 1230 | 0 | -22.02(-1.76%) |
Feb 13, 2006 | 1253 | 1260 | 1249 | 1252 | 0 | -0.70(-0.06%) |
Feb 10, 2006 | 1246 | 1256 | 1245 | 1253 | 0 | +6.46(+0.52%) |
Feb 09, 2006 | 1244 | 1248 | 1237 | 1247 | 0 | +8.47(+0.68%) |
Feb 08, 2006 | 1254 | 1254 | 1236 | 1238 | 0 | -21.19(-1.68%) |
Feb 07, 2006 | 1250 | 1260 | 1248 | 1259 | 0 | +13.71(+1.10%) |
Feb 06, 2006 | 1244 | 1248 | 1241 | 1246 | 0 | +1.52(+0.12%) |
Feb 03, 2006 | 1243 | 1246 | 1238 | 1244 | 0 | +0.74(+0.06%) |
Feb 02, 2006 | 1245 | 1248 | 1239 | 1243 | 0 | +2.70(+0.22%) |
Feb 01, 2006 | 1234 | 1244 | 1233 | 1241 | 0 | +10.98(+0.89%) |
Jan 31, 2006 | 1234 | 1235 | 1225 | 1230 | 0 | -2.61(-0.21%) |
Jan 30, 2006 | 1232 | 1236 | 1228 | 1232 | 0 | +2.61(+0.21%) |
Jan 27, 2006 | 1234 | 1235 | 1225 | 1230 | 0 | +3.06(+0.25%) |
Jan 26, 2006 | 1233 | 1234 | 1219 | 1227 | 0 | -3.47(-0.28%) |
Jan 25, 2006 | 1218 | 1230 | 1217 | 1230 | 0 | +22.90(+1.90%) |
Jan 24, 2006 | 1209 | 1213 | 1205 | 1207 | 0 | +7.09(+0.59%) |
Jan 23, 2006 | 1200 | 1211 | 1195 | 1200 | 0 | -22.76(-1.86%) |
Jan 20, 2006 | 1235 | 1238 | 1217 | 1223 | 0 | -7.17(-0.58%) |
Jan 19, 2006 | 1202 | 1230 | 1202 | 1230 | 0 | +36.86(+3.09%) |
Jan 18, 2006 | 1192 | 1210 | 1184 | 1193 | 0 | -19.67(-1.62%) |
Jan 17, 2006 | 1231 | 1232 | 1205 | 1213 | 0 | -22.39(-1.81%) |
Jan 16, 2006 | 1251 | 1255 | 1230 | 1235 | 0 | -15.17(-1.21%) |
Jan 13, 2006 | 1248 | 1259 | 1246 | 1250 | 0 | -5.82(-0.46%) |
Jan 12, 2006 | 1267 | 1269 | 1252 | 1256 | 0 | -5.03(-0.40%) |
Jan 11, 2006 | 1246 | 1265 | 1243 | 1261 | 0 | +16.23(+1.30%) |
Jan 10, 2006 | 1227 | 1247 | 1227 | 1245 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 1227 | 1247 | 1227 | 1245 | 0 | +22.80(+1.87%) |
Jan 06, 2006 | 1208 | 1225 | 1206 | 1222 | 0 | +11.25(+0.93%) |
Jan 05, 2006 | 1216 | 1221 | 1205 | 1211 | 0 | -0.70(-0.06%) |
Jan 04, 2006 | 1192 | 1212 | 1192 | 1212 | 0 | +27.01(+2.28%) |
Jan 03, 2006 | 1170 | 1186 | 1170 | 1185 | 0 | +12.98(+1.11%) |
Jan 02, 2006 | 1162 | 1172 | 1161 | 1172 | 0 | +7.57(+0.65%) |
Dec 30, 2005 | 1160 | 1164 | 1158 | 1164 | 0 | +1.50(+0.13%) |
Dec 29, 2005 | 1163 | 1170 | 1157 | 1163 | 0 | -1.50(-0.13%) |
Dec 28, 2005 | 1160 | 1164 | 1158 | 1164 | 0 | +2.43(+0.21%) |
Dec 27, 2005 | 1159 | 1164 | 1158 | 1162 | 0 | +3.37(+0.29%) |
Dec 23, 2005 | 1163 | 1165 | 1154 | 1158 | 0 | -5.68(-0.49%) |
Dec 22, 2005 | 1159 | 1164 | 1155 | 1164 | 0 | +3.46(+0.30%) |
Dec 21, 2005 | 1160 | 1165 | 1156 | 1161 | 0 | -2.47(-0.21%) |
Dec 20, 2005 | 1169 | 1171 | 1156 | 1163 | 0 | +0.70(+0.06%) |
Dec 19, 2005 | 1148 | 1163 | 1148 | 1162 | 0 | +18.90(+1.65%) |
Dec 16, 2005 | 1152 | 1155 | 1140 | 1143 | 0 | -12.53(-1.08%) |
Dec 15, 2005 | 1172 | 1172 | 1153 | 1156 | 0 | -17.76(-1.51%) |
Dec 14, 2005 | 1185 | 1186 | 1166 | 1174 | 0 | -8.31(-0.70%) |
Dec 13, 2005 | 1179 | 1183 | 1175 | 1182 | 0 | +7.02(+0.60%) |
Dec 12, 2005 | 1167 | 1184 | 1167 | 1175 | 0 | +14.94(+1.29%) |
Dec 09, 2005 | 1161 | 1167 | 1151 | 1160 | 0 | +1.75(+0.15%) |
Dec 08, 2005 | 1157 | 1170 | 1151 | 1158 | 0 | +6.96(+0.60%) |
Dec 07, 2005 | 1131 | 1155 | 1131 | 1151 | 0 | +27.92(+2.49%) |
Dec 06, 2005 | 1122 | 1129 | 1120 | 1123 | 0 | +2.86(+0.26%) |
Dec 05, 2005 | 1121 | 1123 | 1114 | 1121 | 0 | +1.16(+0.10%) |
Dec 02, 2005 | 1103 | 1119 | 1103 | 1119 | 0 | +23.05(+2.10%) |