Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 1184 | 1180 | 1148 | 1153 | 46,808 | -31.25(-2.64%) |
Feb 27, 2006 | 1186 | 1199 | 1169 | 1184 | 41,372 | -4.75(-0.40%) |
Feb 24, 2006 | 1190 | 1193 | 1176 | 1189 | 26,556 | -1.25(-0.11%) |
Feb 23, 2006 | 1212 | 1212 | 1180 | 1190 | 68,632 | -30.75(-2.52%) |
Feb 22, 2006 | 1162 | 1224 | 1147 | 1221 | 65,752 | +69.50(+6.04%) |
Feb 21, 2006 | 1155 | 1161 | 1138 | 1151 | 31,324 | +5.50(+0.48%) |
Feb 17, 2006 | 1175 | 1178 | 1142 | 1146 | 35,296 | -22.50(-1.93%) |
Feb 16, 2006 | 1169 | 1171 | 1152 | 1168 | 40,836 | +23.25(+2.03%) |
Feb 15, 2006 | 1146 | 1167 | 1135 | 1145 | 36,364 | +9.75(+0.86%) |
Feb 14, 2006 | 1106 | 1139 | 1094 | 1135 | 39,932 | +23.75(+2.14%) |
Feb 13, 2006 | 1116 | 1118 | 1102 | 1112 | 38,064 | -4.00(-0.36%) |
Feb 10, 2006 | 1140 | 1140 | 1108 | 1116 | 44,044 | -24.75(-2.17%) |
Feb 09, 2006 | 1150 | 1155 | 1134 | 1140 | 24,560 | +0.00(+0.00%) |
Feb 08, 2006 | 1138 | 1143 | 1118 | 1140 | 40,952 | +8.25(+0.73%) |
Feb 07, 2006 | 1151 | 1156 | 1126 | 1132 | 41,476 | -37.50(-3.21%) |
Feb 06, 2006 | 1192 | 1197 | 1161 | 1170 | 28,112 | -24.75(-2.07%) |
Feb 03, 2006 | 1179 | 1210 | 1154 | 1194 | 48,480 | +15.50(+1.31%) |
Feb 02, 2006 | 1201 | 1203 | 1174 | 1179 | 49,064 | -19.50(-1.63%) |
Feb 01, 2006 | 1211 | 1212 | 1190 | 1198 | 42,040 | -12.25(-1.01%) |
Jan 31, 2006 | 1221 | 1226 | 1204 | 1210 | 35,620 | -19.25(-1.57%) |
Jan 30, 2006 | 1222 | 1234 | 1211 | 1230 | 19,544 | +7.75(+0.63%) |
Jan 27, 2006 | 1218 | 1236 | 1205 | 1222 | 48,296 | +4.75(+0.39%) |
Jan 26, 2006 | 1211 | 1225 | 1204 | 1217 | 34,148 | +9.00(+0.74%) |
Jan 25, 2006 | 1251 | 1251 | 1201 | 1208 | 53,436 | -42.50(-3.40%) |
Jan 24, 2006 | 1248 | 1266 | 1244 | 1251 | 26,236 | +7.50(+0.60%) |
Jan 23, 2006 | 1266 | 1266 | 1232 | 1243 | 36,856 | -23.50(-1.86%) |
Jan 20, 2006 | 1300 | 1300 | 1247 | 1267 | 43,448 | -6.00(-0.47%) |
Jan 19, 2006 | 1286 | 1286 | 1266 | 1273 | 29,464 | -8.00(-0.62%) |
Jan 18, 2006 | 1298 | 1305 | 1274 | 1281 | 46,984 | -17.25(-1.33%) |
Jan 17, 2006 | 1310 | 1316 | 1294 | 1298 | 31,216 | -22.50(-1.70%) |
Jan 13, 2006 | 1320 | 1332 | 1314 | 1320 | 17,116 | -4.25(-0.32%) |
Jan 12, 2006 | 1349 | 1349 | 1321 | 1325 | 28,588 | -24.00(-1.78%) |
Jan 11, 2006 | 1358 | 1360 | 1341 | 1349 | 23,456 | -8.50(-0.63%) |
Jan 10, 2006 | 1340 | 1365 | 1338 | 1357 | 34,464 | +7.75(+0.57%) |
Jan 09, 2006 | 1294 | 1360 | 1289 | 1350 | 69,836 | +56.00(+4.33%) |
Jan 06, 2006 | 1275 | 1298 | 1264 | 1294 | 39,476 | +3.25(+0.25%) |
Jan 05, 2006 | 1268 | 1306 | 1253 | 1290 | 46,072 | +33.50(+2.67%) |
Jan 04, 2006 | 1261 | 1267 | 1250 | 1257 | 29,416 | -16.25(-1.28%) |
Jan 03, 2006 | 1244 | 1280 | 1226 | 1273 | 57,132 | +32.00(+2.58%) |
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%) |