Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1372 | 1383 | 1370 | 1379 | 446,000 | +11.21(+0.82%) |
Dec 29, 2005 | 1357 | 1369 | 1353 | 1368 | 368,800 | -5.39(-0.39%) |
Dec 28, 2005 | 1371 | 1377 | 1370 | 1374 | 423,800 | +5.98(+0.44%) |
Dec 27, 2005 | 1364 | 1372 | 1362 | 1368 | 382,200 | +0.00(+0.00%) |
Dec 26, 2005 | 1364 | 1372 | 1362 | 1368 | 0 | +8.04(+0.59%) |
Dec 24, 2005 | 1359 | 1360 | 1347 | 1360 | 418,600 | +8.66(+0.64%) |
Dec 23, 2005 | 1361 | 1364 | 1342 | 1351 | 533,000 | -3.29(-0.24%) |
Dec 22, 2005 | 1345 | 1356 | 1343 | 1354 | 498,200 | +13.16(+0.98%) |
Dec 21, 2005 | 1333 | 1344 | 1332 | 1341 | 523,400 | +1.60(+0.12%) |
Dec 20, 2005 | 1326 | 1339 | 1321 | 1339 | 514,000 | +0.00(+0.00%) |
Dec 19, 2005 | 1326 | 1339 | 1321 | 1339 | 0 | +18.36(+1.39%) |
Dec 17, 2005 | 1322 | 1330 | 1315 | 1321 | 621,800 | -16.64(-1.24%) |
Dec 16, 2005 | 1338 | 1343 | 1326 | 1338 | 688,600 | +3.41(+0.26%) |
Dec 15, 2005 | 1347 | 1350 | 1326 | 1334 | 466,000 | -2.21(-0.17%) |
Dec 14, 2005 | 1337 | 1340 | 1328 | 1336 | 484,800 | +3.25(+0.24%) |
Dec 13, 2005 | 1321 | 1338 | 1321 | 1333 | 462,800 | +0.00(+0.00%) |
Dec 12, 2005 | 1321 | 1338 | 1321 | 1333 | 0 | +15.81(+1.20%) |
Dec 10, 2005 | 1319 | 1333 | 1313 | 1317 | 436,800 | -6.78(-0.51%) |
Dec 09, 2005 | 1322 | 1329 | 1310 | 1324 | 512,000 | -0.55(-0.04%) |
Dec 08, 2005 | 1320 | 1329 | 1314 | 1325 | 542,800 | +3.69(+0.28%) |
Dec 07, 2005 | 1312 | 1324 | 1305 | 1321 | 535,000 | +5.91(+0.45%) |
Dec 06, 2005 | 1313 | 1315 | 1306 | 1315 | 440,600 | +0.00(+0.00%) |
Dec 05, 2005 | 1313 | 1315 | 1306 | 1315 | 0 | +5.03(+0.38%) |
Dec 03, 2005 | 1319 | 1319 | 1310 | 1310 | 565,200 | +4.14(+0.32%) |
Dec 02, 2005 | 1296 | 1306 | 1289 | 1306 | 465,400 | +8.54(+0.66%) |
Dec 01, 2005 | 1284 | 1301 | 1283 | 1297 | 493,000 | +18.06(+1.41%) |
Nov 30, 2005 | 1286 | 1295 | 1272 | 1279 | 512,400 | -14.36(-1.11%) |
Nov 29, 2005 | 1297 | 1299 | 1288 | 1294 | 469,800 | +0.00(+0.00%) |
Nov 28, 2005 | 1297 | 1299 | 1288 | 1294 | 0 | +0.52(+0.04%) |
Nov 26, 2005 | 1295 | 1298 | 1285 | 1293 | 527,800 | +1.51(+0.12%) |
Nov 25, 2005 | 1290 | 1298 | 1281 | 1292 | 556,600 | +9.69(+0.76%) |
Nov 24, 2005 | 1252 | 1284 | 1250 | 1282 | 575,400 | +37.52(+3.01%) |
Nov 23, 2005 | 1266 | 1266 | 1241 | 1244 | 502,400 | -24.30(-1.92%) |
Nov 22, 2005 | 1276 | 1278 | 1259 | 1269 | 452,400 | +0.00(+0.00%) |
Nov 21, 2005 | 1276 | 1278 | 1259 | 1269 | 0 | -3.45(-0.27%) |
Nov 19, 2005 | 1277 | 1281 | 1264 | 1272 | 559,600 | +2.90(+0.23%) |
Nov 18, 2005 | 1266 | 1273 | 1260 | 1269 | 489,600 | +2.19(+0.17%) |
Nov 17, 2005 | 1248 | 1267 | 1246 | 1267 | 555,800 | +13.30(+1.06%) |
Nov 16, 2005 | 1255 | 1258 | 1237 | 1254 | 434,000 | -3.77(-0.30%) |
Nov 15, 2005 | 1260 | 1262 | 1254 | 1258 | 458,000 | +0.00(+0.00%) |
Nov 14, 2005 | 1260 | 1262 | 1254 | 1258 | 0 | +1.51(+0.12%) |
Nov 12, 2005 | 1247 | 1257 | 1247 | 1256 | 586,800 | +21.69(+1.76%) |
Nov 11, 2005 | 1227 | 1235 | 1225 | 1234 | 456,400 | +6.84(+0.56%) |
Nov 10, 2005 | 1225 | 1239 | 1219 | 1228 | 393,800 | +0.88(+0.07%) |
Nov 09, 2005 | 1220 | 1227 | 1215 | 1227 | 411,800 | +8.24(+0.68%) |
Nov 08, 2005 | 1227 | 1227 | 1205 | 1218 | 345,000 | +0.00(+0.00%) |
Nov 07, 2005 | 1227 | 1227 | 1205 | 1218 | 0 | -3.51(-0.29%) |
Nov 05, 2005 | 1223 | 1229 | 1215 | 1222 | 400,000 | +4.01(+0.33%) |
Nov 04, 2005 | 1221 | 1221 | 1212 | 1218 | 382,000 | +9.59(+0.79%) |
Nov 03, 2005 | 1195 | 1209 | 1191 | 1208 | 328,600 | +19.43(+1.63%) |
Nov 02, 2005 | 1166 | 1191 | 1165 | 1189 | 427,200 | +30.84(+2.66%) |
Nov 01, 2005 | 1153 | 1160 | 1143 | 1158 | 320,400 | +0.00(+0.00%) |
Oct 31, 2005 | 1153 | 1160 | 1143 | 1158 | 0 | +17.39(+1.52%) |
Oct 28, 2005 | 1149 | 1149 | 1137 | 1141 | 341,200 | -25.64(-2.20%) |
Oct 27, 2005 | 1175 | 1186 | 1165 | 1166 | 445,800 | -12.64(-1.07%) |
Oct 26, 2005 | 1185 | 1186 | 1171 | 1179 | 405,800 | -2.28(-0.19%) |
Oct 25, 2005 | 1200 | 1204 | 1179 | 1181 | 447,600 | -3.32(-0.28%) |
Oct 24, 2005 | 1189 | 1193 | 1176 | 1185 | 426,400 | +1.12(+0.09%) |
Oct 21, 2005 | 1147 | 1183 | 1145 | 1183 | 532,200 | +21.25(+1.83%) |
Oct 20, 2005 | 1170 | 1174 | 1158 | 1162 | 511,000 | +9.10(+0.79%) |
Oct 19, 2005 | 1175 | 1175 | 1148 | 1153 | 564,400 | -33.09(-2.79%) |
Oct 18, 2005 | 1182 | 1192 | 1180 | 1186 | 524,400 | +9.86(+0.84%) |
Oct 17, 2005 | 1196 | 1200 | 1171 | 1176 | 482,200 | -13.81(-1.16%) |
Oct 14, 2005 | 1202 | 1207 | 1178 | 1190 | 576,200 | -3.27(-0.27%) |
Oct 13, 2005 | 1206 | 1208 | 1186 | 1193 | 615,000 | -23.62(-1.94%) |
Oct 12, 2005 | 1243 | 1246 | 1215 | 1217 | 598,600 | -27.21(-2.19%) |
Oct 11, 2005 | 1222 | 1244 | 1218 | 1244 | 504,000 | +17.09(+1.39%) |
Oct 10, 2005 | 1210 | 1228 | 1209 | 1227 | 443,600 | +26.17(+2.18%) |
Oct 07, 2005 | 1195 | 1215 | 1194 | 1201 | 498,400 | -1.48(-0.12%) |
Oct 06, 2005 | 1213 | 1215 | 1198 | 1202 | 512,600 | -24.91(-2.03%) |
Oct 05, 2005 | 1242 | 1246 | 1223 | 1227 | 514,800 | -15.38(-1.24%) |
Oct 04, 2005 | 1228 | 1244 | 1228 | 1243 | 439,400 | +21.77(+1.78%) |