Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1254 | 1254 | 1233 | 1241 | 23,504 | -12.50(-1.00%) |
Dec 29, 2005 | 1250 | 1262 | 1233 | 1254 | 25,504 | +4.00(+0.32%) |
Dec 28, 2005 | 1262 | 1265 | 1247 | 1250 | 22,208 | -14.25(-1.13%) |
Dec 27, 2005 | 1261 | 1278 | 1258 | 1264 | 33,068 | +6.25(+0.50%) |
Dec 23, 2005 | 1247 | 1262 | 1234 | 1258 | 31,948 | +10.25(+0.82%) |
Dec 22, 2005 | 1233 | 1251 | 1229 | 1247 | 26,828 | +14.75(+1.20%) |
Dec 21, 2005 | 1240 | 1246 | 1226 | 1232 | 25,208 | -5.00(-0.40%) |
Dec 20, 2005 | 1244 | 1245 | 1219 | 1238 | 40,248 | +2.25(+0.18%) |
Dec 19, 2005 | 1259 | 1265 | 1232 | 1235 | 31,348 | -21.25(-1.69%) |
Dec 16, 2005 | 1288 | 1288 | 1254 | 1256 | 33,932 | -16.75(-1.32%) |
Dec 15, 2005 | 1303 | 1311 | 1267 | 1273 | 55,692 | -18.00(-1.39%) |
Dec 14, 2005 | 1261 | 1298 | 1256 | 1291 | 50,028 | +30.25(+2.40%) |
Dec 13, 2005 | 1237 | 1263 | 1226 | 1261 | 46,260 | +21.50(+1.73%) |
Dec 12, 2005 | 1232 | 1242 | 1228 | 1240 | 25,600 | +9.50(+0.77%) |
Dec 09, 2005 | 1208 | 1236 | 1200 | 1230 | 48,452 | +10.75(+0.88%) |
Dec 08, 2005 | 1220 | 1237 | 1174 | 1219 | 99,608 | +1.00(+0.08%) |
Dec 07, 2005 | 1264 | 1264 | 1209 | 1218 | 55,444 | -45.00(-3.56%) |
Dec 06, 2005 | 1272 | 1274 | 1253 | 1263 | 31,428 | -4.50(-0.35%) |
Dec 05, 2005 | 1260 | 1268 | 1250 | 1268 | 28,620 | +0.25(+0.02%) |
Dec 02, 2005 | 1252 | 1272 | 1244 | 1268 | 20,812 | +15.25(+1.22%) |
Dec 01, 2005 | 1258 | 1262 | 1242 | 1252 | 28,940 | +6.25(+0.50%) |
Nov 30, 2005 | 1249 | 1262 | 1230 | 1246 | 31,948 | +13.25(+1.07%) |
Nov 29, 2005 | 1234 | 1275 | 1229 | 1233 | 45,384 | -1.50(-0.12%) |
Nov 28, 2005 | 1284 | 1284 | 1234 | 1234 | 39,944 | -49.50(-3.86%) |
Nov 25, 2005 | 1279 | 1287 | 1276 | 1284 | 7,772 | +7.00(+0.55%) |
Nov 23, 2005 | 1270 | 1287 | 1260 | 1277 | 35,176 | +0.50(+0.04%) |
Nov 22, 2005 | 1248 | 1278 | 1229 | 1276 | 49,892 | +26.25(+2.10%) |
Nov 21, 2005 | 1215 | 1250 | 1207 | 1250 | 38,004 | +41.00(+3.39%) |
Nov 18, 2005 | 1221 | 1228 | 1197 | 1209 | 48,732 | +8.75(+0.73%) |
Nov 17, 2005 | 1133 | 1205 | 1133 | 1200 | 65,868 | +51.75(+4.51%) |
Nov 16, 2005 | 1146 | 1150 | 1117 | 1148 | 41,092 | +15.50(+1.37%) |
Nov 15, 2005 | 1149 | 1158 | 1130 | 1133 | 43,408 | -17.50(-1.52%) |
Nov 14, 2005 | 1160 | 1165 | 1145 | 1150 | 26,756 | -8.75(-0.75%) |
Nov 11, 2005 | 1153 | 1178 | 1150 | 1159 | 32,116 | +6.25(+0.54%) |
Nov 10, 2005 | 1106 | 1158 | 1106 | 1153 | 49,456 | +47.25(+4.27%) |
Nov 09, 2005 | 1124 | 1137 | 1090 | 1106 | 70,964 | -17.75(-1.58%) |
Nov 08, 2005 | 1133 | 1158 | 1119 | 1124 | 99,724 | -85.25(-7.05%) |
Nov 07, 2005 | 1172 | 1210 | 1154 | 1209 | 56,792 | +49.50(+4.27%) |
Nov 04, 2005 | 1173 | 1181 | 1138 | 1159 | 51,908 | -13.50(-1.15%) |
Nov 03, 2005 | 1185 | 1202 | 1160 | 1173 | 82,068 | -2.25(-0.19%) |
Nov 02, 2005 | 1145 | 1190 | 1133 | 1175 | 72,000 | +42.00(+3.71%) |
Nov 01, 2005 | 1125 | 1137 | 1107 | 1133 | 43,204 | +8.25(+0.73%) |
Oct 31, 2005 | 1105 | 1141 | 1100 | 1125 | 43,864 | +24.75(+2.25%) |
Oct 28, 2005 | 1084 | 1102 | 1064 | 1100 | 46,816 | +35.50(+3.33%) |
Oct 27, 2005 | 1116 | 1122 | 1062 | 1064 | 75,964 | -55.75(-4.98%) |
Oct 26, 2005 | 1131 | 1145 | 1115 | 1120 | 43,612 | -12.25(-1.08%) |
Oct 25, 2005 | 1148 | 1155 | 1119 | 1132 | 47,856 | -15.25(-1.33%) |
Oct 24, 2005 | 1138 | 1148 | 1117 | 1148 | 60,260 | +27.00(+2.41%) |
Oct 21, 2005 | 1134 | 1143 | 1106 | 1121 | 58,308 | -0.75(-0.07%) |
Oct 20, 2005 | 1152 | 1168 | 1116 | 1122 | 79,084 | -44.75(-3.84%) |
Oct 19, 2005 | 1096 | 1167 | 1081 | 1166 | 114,116 | +46.00(+4.11%) |
Oct 18, 2005 | 1163 | 1163 | 1110 | 1120 | 64,164 | -42.50(-3.66%) |
Oct 17, 2005 | 1156 | 1180 | 1144 | 1163 | 33,144 | +6.50(+0.56%) |
Oct 14, 2005 | 1166 | 1186 | 1143 | 1156 | 54,832 | +3.25(+0.28%) |
Oct 13, 2005 | 1132 | 1154 | 1106 | 1153 | 65,304 | +21.25(+1.88%) |
Oct 12, 2005 | 1154 | 1162 | 1124 | 1132 | 66,536 | -25.75(-2.22%) |
Oct 11, 2005 | 1174 | 1190 | 1150 | 1158 | 56,724 | +5.25(+0.46%) |
Oct 10, 2005 | 1198 | 1202 | 1150 | 1152 | 63,300 | -51.50(-4.28%) |
Oct 07, 2005 | 1188 | 1211 | 1170 | 1204 | 43,256 | +16.00(+1.35%) |
Oct 06, 2005 | 1209 | 1221 | 1168 | 1188 | 74,504 | -18.00(-1.49%) |
Oct 05, 2005 | 1232 | 1248 | 1193 | 1206 | 76,228 | -26.25(-2.13%) |
Oct 04, 2005 | 1235 | 1288 | 1229 | 1232 | 58,820 | -59.75(-4.63%) |