Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 79.60 | 79.60 | 73.00 | 77.00 | 108,990 | -1.40(-1.79%) |
Dec 29, 2005 | 79.00 | 81.40 | 77.00 | 78.40 | 97,911 | +0.20(+0.26%) |
Dec 28, 2005 | 80.60 | 83.00 | 76.00 | 78.20 | 134,085 | -2.20(-2.74%) |
Dec 27, 2005 | 83.80 | 85.20 | 80.00 | 80.40 | 110,535 | -3.20(-3.83%) |
Dec 23, 2005 | 84.20 | 86.20 | 81.00 | 83.60 | 268,642 | +4.20(+5.29%) |
Dec 22, 2005 | 76.40 | 79.80 | 73.20 | 79.40 | 285,085 | -3.00(-3.64%) |
Dec 21, 2005 | 82.40 | 84.80 | 80.00 | 82.40 | 153,953 | -0.40(-0.48%) |
Dec 20, 2005 | 90.00 | 90.00 | 82.00 | 82.80 | 214,888 | -7.80(-8.61%) |
Dec 19, 2005 | 92.30 | 95.60 | 89.40 | 90.60 | 248,342 | +1.20(+1.34%) |
Dec 16, 2005 | 87.60 | 91.00 | 86.80 | 89.40 | 119,029 | +1.60(+1.82%) |
Dec 15, 2005 | 87.00 | 92.40 | 84.40 | 87.80 | 240,510 | -0.20(-0.23%) |
Dec 14, 2005 | 92.00 | 97.60 | 88.00 | 88.00 | 390,349 | -8.20(-8.52%) |
Dec 13, 2005 | 81.40 | 97.40 | 80.20 | 96.20 | 761,666 | +14.80(+18.18%) |
Dec 12, 2005 | 81.60 | 82.40 | 79.20 | 81.40 | 191,736 | +0.00(+0.00%) |
Dec 09, 2005 | 79.80 | 84.60 | 79.00 | 81.40 | 434,050 | +4.00(+5.17%) |
Dec 08, 2005 | 70.60 | 78.60 | 69.00 | 77.40 | 381,423 | +7.40(+10.57%) |
Dec 07, 2005 | 71.80 | 74.60 | 70.00 | 70.00 | 124,040 | -1.20(-1.69%) |
Dec 06, 2005 | 75.60 | 78.80 | 70.60 | 71.20 | 286,713 | -2.40(-3.26%) |
Dec 05, 2005 | 69.00 | 78.40 | 65.00 | 73.60 | 496,405 | +5.20(+7.60%) |
Dec 02, 2005 | 74.80 | 74.80 | 67.40 | 68.40 | 245,258 | -5.20(-7.06%) |
Dec 01, 2005 | 69.20 | 75.80 | 67.80 | 73.60 | 313,078 | +4.20(+6.05%) |
Nov 30, 2005 | 65.40 | 70.80 | 64.40 | 69.40 | 406,050 | +3.80(+5.80%) |
Nov 29, 2005 | 59.60 | 66.80 | 58.80 | 65.60 | 420,028 | +5.40(+8.97%) |
Nov 28, 2005 | 61.00 | 64.00 | 59.00 | 60.20 | 209,678 | -1.80(-2.90%) |
Nov 25, 2005 | 63.00 | 63.80 | 61.20 | 62.00 | 72,398 | -0.40(-0.64%) |
Nov 23, 2005 | 66.80 | 66.80 | 62.20 | 62.40 | 168,731 | -3.20(-4.88%) |
Nov 22, 2005 | 67.60 | 68.60 | 64.60 | 65.60 | 176,911 | -0.20(-0.30%) |
Nov 21, 2005 | 65.00 | 68.40 | 64.80 | 65.80 | 168,860 | +1.00(+1.54%) |
Nov 18, 2005 | 67.60 | 68.80 | 64.20 | 64.80 | 237,158 | -2.80(-4.14%) |
Nov 17, 2005 | 70.80 | 72.60 | 66.60 | 67.60 | 440,029 | -2.80(-3.98%) |
Nov 16, 2005 | 74.40 | 78.80 | 66.60 | 70.40 | 942,884 | +0.60(+0.86%) |
Nov 15, 2005 | 58.40 | 71.00 | 57.20 | 69.80 | 870,237 | +11.00(+18.71%) |
Nov 14, 2005 | 61.20 | 61.40 | 54.60 | 58.80 | 403,993 | -2.00(-3.29%) |
Nov 11, 2005 | 59.60 | 63.00 | 59.00 | 60.80 | 292,882 | +1.00(+1.67%) |
Nov 10, 2005 | 64.80 | 68.40 | 59.40 | 59.80 | 565,323 | -9.80(-14.08%) |
Nov 09, 2005 | 77.60 | 78.20 | 68.00 | 69.60 | 494,217 | -8.50(-10.88%) |
Nov 08, 2005 | 81.20 | 82.00 | 76.60 | 78.10 | 317,807 | +0.50(+0.64%) |
Nov 07, 2005 | 82.60 | 83.00 | 76.20 | 77.60 | 274,018 | -0.80(-1.02%) |
Nov 04, 2005 | 80.80 | 82.40 | 75.00 | 78.40 | 325,221 | +0.40(+0.51%) |
Nov 03, 2005 | 81.40 | 84.80 | 78.00 | 78.00 | 422,125 | -1.80(-2.26%) |
Nov 02, 2005 | 86.40 | 90.40 | 79.40 | 79.80 | 1,347,014 | -11.20(-12.31%) |
Nov 01, 2005 | 84.80 | 101.00 | 82.00 | 91.00 | 2,068,118 | +10.20(+12.62%) |
Oct 31, 2005 | 73.80 | 83.00 | 72.40 | 80.80 | 843,579 | +9.00(+12.53%) |
Oct 28, 2005 | 82.20 | 84.80 | 67.40 | 71.80 | 1,288,614 | -8.20(-10.25%) |
Oct 27, 2005 | 106.00 | 106.00 | 79.20 | 80.00 | 1,025,739 | -18.40(-18.70%) |
Oct 26, 2005 | 110.20 | 120.20 | 96.20 | 98.40 | 1,860,350 | -12.20(-11.03%) |
Oct 25, 2005 | 84.80 | 117.60 | 80.60 | 110.60 | 2,563,197 | +27.60(+33.25%) |
Oct 24, 2005 | 75.20 | 88.00 | 72.60 | 83.00 | 1,264,152 | +8.40(+11.26%) |
Oct 21, 2005 | 67.40 | 74.80 | 65.40 | 74.60 | 680,580 | +10.80(+16.93%) |
Oct 20, 2005 | 66.00 | 66.60 | 62.40 | 63.80 | 227,227 | -2.20(-3.33%) |
Oct 19, 2005 | 66.60 | 70.40 | 59.40 | 66.00 | 922,904 | +7.40(+12.63%) |
Oct 18, 2005 | 67.80 | 77.00 | 57.80 | 58.60 | 1,441,901 | -6.80(-10.40%) |
Oct 17, 2005 | 52.80 | 65.40 | 51.60 | 65.40 | 858,842 | +14.00(+27.24%) |
Oct 14, 2005 | 47.40 | 52.40 | 47.00 | 51.40 | 381,837 | +4.00(+8.44%) |
Oct 13, 2005 | 45.60 | 50.68 | 43.00 | 47.40 | 363,690 | +4.80(+11.27%) |
Oct 12, 2005 | 47.20 | 49.00 | 41.60 | 42.60 | 229,703 | -6.60(-13.41%) |
Oct 11, 2005 | 49.40 | 55.20 | 46.40 | 49.20 | 541,200 | -0.80(-1.60%) |
Oct 10, 2005 | 43.60 | 54.80 | 43.00 | 50.00 | 478,440 | +7.80(+18.48%) |
Oct 07, 2005 | 44.40 | 46.20 | 41.00 | 42.20 | 163,110 | -1.60(-3.65%) |
Oct 06, 2005 | 42.20 | 47.60 | 39.40 | 43.80 | 467,449 | +1.20(+2.82%) |
Oct 05, 2005 | 38.00 | 46.60 | 36.60 | 42.60 | 655,222 | +8.40(+24.56%) |
Oct 04, 2005 | 35.80 | 36.40 | 33.40 | 34.20 | 78,192 | -1.00(-2.84%) |