Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2164 | 2177 | 2161 | 2177 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 2164 | 2177 | 2161 | 2177 | 0 | +13.14(+0.61%) |
Feb 25, 2006 | 2159 | 2164 | 2153 | 2164 | 0 | +5.17(+0.24%) |
Feb 24, 2006 | 2146 | 2160 | 1993 | 2159 | 0 | +14.80(+0.69%) |
Feb 23, 2006 | 2114 | 2145 | 2113 | 2144 | 0 | +29.84(+1.41%) |
Feb 22, 2006 | 2100 | 2116 | 2100 | 2114 | 0 | +14.36(+0.68%) |
Feb 21, 2006 | 2107 | 2108 | 2098 | 2100 | 0 | +0.00(+0.00%) |
Feb 20, 2006 | 2107 | 2108 | 2098 | 2100 | 0 | -7.19(-0.34%) |
Feb 18, 2006 | 2103 | 2107 | 2098 | 2107 | 0 | +4.97(+0.24%) |
Feb 17, 2006 | 2117 | 2119 | 2099 | 2102 | 0 | -14.75(-0.70%) |
Feb 16, 2006 | 2122 | 2122 | 2114 | 2117 | 0 | -5.46(-0.26%) |
Feb 15, 2006 | 2135 | 2135 | 2120 | 2122 | 0 | -13.17(-0.62%) |
Feb 14, 2006 | 2138 | 2144 | 2135 | 2135 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 2138 | 2144 | 2135 | 2135 | 0 | -2.93(-0.14%) |
Feb 11, 2006 | 2132 | 2140 | 2131 | 2138 | 0 | +6.59(+0.31%) |
Feb 10, 2006 | 2113 | 2132 | 2113 | 2132 | 0 | +19.70(+0.93%) |
Feb 09, 2006 | 2106 | 2114 | 2098 | 2112 | 0 | +6.16(+0.29%) |
Feb 08, 2006 | 2119 | 2120 | 2106 | 2106 | 0 | -12.62(-0.60%) |
Feb 07, 2006 | 2114 | 2120 | 2106 | 2118 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 2114 | 2120 | 2106 | 2118 | 0 | +3.83(+0.18%) |
Feb 04, 2006 | 2102 | 2115 | 2102 | 2114 | 0 | +12.52(+0.60%) |
Feb 03, 2006 | 2120 | 2122 | 2099 | 2102 | 0 | -17.79(-0.84%) |
Feb 02, 2006 | 2118 | 2121 | 2114 | 2120 | 0 | +1.27(+0.06%) |
Feb 01, 2006 | 2116 | 2132 | 2109 | 2118 | 0 | +3.09(+0.15%) |
Jan 31, 2006 | 2111 | 2120 | 2106 | 2115 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 2111 | 2120 | 2106 | 2115 | 0 | +4.72(+0.22%) |
Jan 28, 2006 | 2100 | 2125 | 2100 | 2111 | 0 | +12.33(+0.59%) |
Jan 27, 2006 | 2068 | 2107 | 2068 | 2098 | 0 | +31.17(+1.51%) |
Jan 26, 2006 | 2056 | 2075 | 2055 | 2067 | 0 | +11.00(+0.53%) |
Jan 25, 2006 | 2048 | 2058 | 2030 | 2056 | 0 | +8.60(+0.42%) |
Jan 24, 2006 | 2066 | 2068 | 2047 | 2048 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 2066 | 2068 | 2047 | 2048 | 0 | -16.00(-0.78%) |
Jan 21, 2006 | 2071 | 2078 | 2061 | 2064 | 0 | -6.41(-0.31%) |
Jan 20, 2006 | 2052 | 2078 | 2052 | 2070 | 0 | +18.11(+0.88%) |
Jan 19, 2006 | 2056 | 2058 | 2041 | 2052 | 0 | -3.84(-0.19%) |
Jan 18, 2006 | 2062 | 2066 | 2048 | 2056 | 0 | -6.06(-0.29%) |
Jan 17, 2006 | 2072 | 2074 | 2054 | 2062 | 0 | +0.00(+0.00%) |
Jan 16, 2006 | 2072 | 2074 | 2054 | 2062 | 0 | -7.81(-0.38%) |
Jan 14, 2006 | 2064 | 2075 | 2063 | 2070 | 0 | +8.28(+0.40%) |
Jan 13, 2006 | 2072 | 2087 | 2058 | 2061 | 0 | -16.68(-0.80%) |
Jan 12, 2006 | 2052 | 2079 | 2050 | 2078 | 0 | +26.22(+1.28%) |
Jan 11, 2006 | 2057 | 2060 | 2040 | 2052 | 0 | -5.75(-0.28%) |
Jan 10, 2006 | 2071 | 2076 | 2046 | 2057 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 2071 | 2076 | 2046 | 2057 | 0 | -13.63(-0.66%) |
Jan 07, 2006 | 2043 | 2072 | 2043 | 2071 | 0 | +28.44(+1.39%) |
Jan 06, 2006 | 2020 | 2048 | 2020 | 2043 | 0 | +22.28(+1.10%) |
Jan 05, 2006 | 1976 | 2022 | 1976 | 2020 | 0 | +44.28(+2.24%) |
Jan 04, 2006 | 1940 | 1980 | 1939 | 1976 | 0 | +36.52(+1.88%) |
Jan 03, 2006 | 1965 | 1967 | 1938 | 1940 | 0 | +0.00(+0.00%) |
Jan 02, 2006 | 1965 | 1967 | 1938 | 1940 | 0 | -24.87(-1.27%) |
Dec 31, 2005 | 1961 | 1971 | 1961 | 1964 | 0 | +3.45(+0.18%) |
Dec 30, 2005 | 1946 | 1963 | 1946 | 1961 | 0 | +14.98(+0.77%) |
Dec 29, 2005 | 1950 | 1951 | 1932 | 1946 | 0 | -4.23(-0.22%) |
Dec 28, 2005 | 1948 | 1954 | 1944 | 1950 | 0 | +2.73(+0.14%) |
Dec 27, 2005 | 1969 | 1970 | 1946 | 1948 | 0 | +0.00(+0.00%) |
Dec 26, 2005 | 1969 | 1970 | 1946 | 1948 | 0 | -20.58(-1.05%) |
Dec 24, 2005 | 1954 | 1971 | 1954 | 1968 | 0 | +14.09(+0.72%) |
Dec 23, 2005 | 1947 | 1956 | 1939 | 1954 | 0 | +7.23(+0.37%) |
Dec 22, 2005 | 1961 | 1961 | 1947 | 1947 | 0 | -14.33(-0.73%) |
Dec 21, 2005 | 1985 | 1985 | 1957 | 1961 | 0 | -23.74(-1.20%) |
Dec 20, 2005 | 1997 | 2005 | 1984 | 1985 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 1997 | 2005 | 1984 | 1985 | 0 | -12.05(-0.60%) |
Dec 17, 2005 | 1980 | 1999 | 1980 | 1997 | 0 | +18.81(+0.95%) |
Dec 16, 2005 | 1942 | 1983 | 1942 | 1978 | 0 | +36.25(+1.87%) |
Dec 15, 2005 | 1962 | 1980 | 1942 | 1942 | 0 | -20.34(-1.04%) |
Dec 14, 2005 | 1979 | 1980 | 1951 | 1962 | 0 | -16.95(-0.86%) |
Dec 13, 2005 | 2005 | 2008 | 1976 | 1979 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 2005 | 2008 | 1976 | 1979 | 0 | -25.22(-1.26%) |
Dec 10, 2005 | 2007 | 2013 | 1986 | 2004 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 2007 | 2013 | 1986 | 2004 | 0 | -2.36(-0.12%) |
Dec 08, 2005 | 2037 | 2037 | 2006 | 2007 | 0 | -28.81(-1.42%) |
Dec 07, 2005 | 2041 | 2042 | 2028 | 2036 | 0 | -5.90(-0.29%) |
Dec 06, 2005 | 2057 | 2057 | 2039 | 2041 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 2057 | 2057 | 2039 | 2041 | 0 | -15.47(-0.75%) |
Dec 03, 2005 | 2050 | 2060 | 2048 | 2057 | 0 | +7.13(+0.35%) |
Dec 02, 2005 | 2028 | 2051 | 2028 | 2050 | 0 | +22.17(+1.09%) |