Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 1365 | 1375 | 1360 | 1375 | 302,200 | +0.00(+0.00%) |
Feb 27, 2006 | 1365 | 1375 | 1360 | 1375 | 0 | +9.06(+0.66%) |
Feb 25, 2006 | 1364 | 1367 | 1353 | 1366 | 329,400 | +4.59(+0.34%) |
Feb 24, 2006 | 1349 | 1362 | 1347 | 1361 | 342,000 | +20.65(+1.54%) |
Feb 23, 2006 | 1345 | 1357 | 1324 | 1341 | 363,800 | -5.91(-0.44%) |
Feb 22, 2006 | 1350 | 1352 | 1339 | 1346 | 385,000 | -1.76(-0.13%) |
Feb 21, 2006 | 1336 | 1358 | 1329 | 1348 | 385,400 | +0.00(+0.00%) |
Feb 20, 2006 | 1336 | 1358 | 1329 | 1348 | 0 | +15.52(+1.16%) |
Feb 18, 2006 | 1325 | 1334 | 1315 | 1333 | 283,800 | +18.41(+1.40%) |
Feb 17, 2006 | 1308 | 1320 | 1300 | 1314 | 312,800 | +10.48(+0.80%) |
Feb 16, 2006 | 1342 | 1342 | 1301 | 1304 | 420,000 | -24.37(-1.83%) |
Feb 15, 2006 | 1315 | 1330 | 1303 | 1328 | 286,600 | +7.42(+0.56%) |
Feb 14, 2006 | 1339 | 1339 | 1310 | 1321 | 351,400 | +0.00(+0.00%) |
Feb 13, 2006 | 1339 | 1339 | 1310 | 1321 | 0 | -14.44(-1.08%) |
Feb 11, 2006 | 1328 | 1338 | 1315 | 1335 | 356,400 | +13.57(+1.03%) |
Feb 10, 2006 | 1327 | 1329 | 1314 | 1322 | 348,000 | +10.67(+0.81%) |
Feb 09, 2006 | 1326 | 1344 | 1309 | 1311 | 357,000 | -21.29(-1.60%) |
Feb 08, 2006 | 1341 | 1348 | 1330 | 1332 | 349,800 | -9.36(-0.70%) |
Feb 07, 2006 | 1326 | 1342 | 1308 | 1342 | 378,600 | +0.00(+0.00%) |
Feb 06, 2006 | 1326 | 1342 | 1308 | 1342 | 0 | +8.14(+0.61%) |
Feb 04, 2006 | 1357 | 1362 | 1331 | 1334 | 444,600 | -40.94(-2.98%) |
Feb 03, 2006 | 1388 | 1390 | 1358 | 1374 | 449,600 | -1.53(-0.11%) |
Feb 02, 2006 | 1390 | 1398 | 1367 | 1376 | 469,800 | -23.86(-1.70%) |
Feb 01, 2006 | 1392 | 1403 | 1382 | 1400 | 406,400 | +0.00(+0.00%) |
Jan 31, 2006 | 1392 | 1403 | 1382 | 1400 | 0 | +15.27(+1.10%) |
Jan 30, 2006 | 1369 | 1385 | 1363 | 1385 | 0 | +0.00(+0.00%) |
Jan 28, 2006 | 1369 | 1385 | 1363 | 1385 | 469,600 | +31.81(+2.35%) |
Jan 27, 2006 | 1349 | 1353 | 1330 | 1353 | 367,800 | +10.16(+0.76%) |
Jan 26, 2006 | 1339 | 1353 | 1336 | 1343 | 510,600 | +15.76(+1.19%) |
Jan 25, 2006 | 1307 | 1328 | 1293 | 1327 | 540,200 | +29.40(+2.27%) |
Jan 24, 2006 | 1307 | 1327 | 1286 | 1297 | 534,800 | +0.00(+0.00%) |
Jan 23, 2006 | 1307 | 1327 | 1286 | 1297 | 0 | -27.35(-2.06%) |
Jan 21, 2006 | 1369 | 1378 | 1322 | 1325 | 528,400 | -35.86(-2.64%) |
Jan 20, 2006 | 1357 | 1368 | 1348 | 1361 | 408,200 | +7.73(+0.57%) |
Jan 19, 2006 | 1379 | 1379 | 1334 | 1353 | 567,000 | -36.67(-2.64%) |
Jan 18, 2006 | 1424 | 1426 | 1390 | 1390 | 473,800 | -32.21(-2.27%) |
Jan 17, 2006 | 1423 | 1425 | 1410 | 1422 | 402,200 | +0.00(+0.00%) |
Jan 16, 2006 | 1423 | 1425 | 1410 | 1422 | 0 | +5.51(+0.39%) |
Jan 14, 2006 | 1397 | 1416 | 1388 | 1416 | 419,000 | +13.70(+0.98%) |
Jan 13, 2006 | 1400 | 1412 | 1399 | 1403 | 447,800 | +8.49(+0.61%) |
Jan 12, 2006 | 1395 | 1400 | 1384 | 1394 | 534,600 | -2.20(-0.16%) |
Jan 11, 2006 | 1413 | 1418 | 1389 | 1396 | 476,400 | -12.04(-0.85%) |
Jan 10, 2006 | 1422 | 1422 | 1405 | 1408 | 531,400 | +0.00(+0.00%) |
Jan 09, 2006 | 1422 | 1422 | 1405 | 1408 | 0 | -4.45(-0.31%) |
Jan 07, 2006 | 1399 | 1413 | 1395 | 1413 | 587,800 | +17.27(+1.24%) |
Jan 06, 2006 | 1405 | 1405 | 1379 | 1396 | 538,000 | -6.60(-0.47%) |
Jan 05, 2006 | 1408 | 1412 | 1400 | 1402 | 528,000 | +7.24(+0.52%) |
Jan 04, 2006 | 1393 | 1395 | 1376 | 1395 | 541,200 | +5.60(+0.40%) |
Jan 03, 2006 | 1383 | 1389 | 1371 | 1389 | 396,400 | +0.00(+0.00%) |
Jan 02, 2006 | 1383 | 1389 | 1371 | 1389 | 0 | +9.90(+0.72%) |
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%) |