Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2351 | 2356 | 2342 | 2347 | 0 | +1.96(+0.08%) |
Dec 29, 2005 | 2335 | 2348 | 2333 | 2345 | 0 | +7.49(+0.32%) |
Dec 28, 2005 | 2333 | 2339 | 2326 | 2338 | 0 | +2.95(+0.13%) |
Dec 27, 2005 | 2331 | 2335 | 2328 | 2335 | 0 | +6.65(+0.29%) |
Dec 23, 2005 | 2329 | 2335 | 2326 | 2328 | 0 | +4.63(+0.20%) |
Dec 22, 2005 | 2333 | 2336 | 2320 | 2324 | 0 | -9.01(-0.39%) |
Dec 21, 2005 | 2335 | 2335 | 2326 | 2333 | 0 | +3.95(+0.17%) |
Dec 20, 2005 | 2333 | 2333 | 2320 | 2329 | 0 | +2.17(+0.09%) |
Dec 19, 2005 | 2327 | 2334 | 2324 | 2327 | 0 | +1.02(+0.04%) |
Dec 16, 2005 | 2324 | 2333 | 2315 | 2326 | 0 | -0.20(-0.01%) |
Dec 15, 2005 | 2328 | 2335 | 2322 | 2326 | 0 | +1.35(+0.06%) |
Dec 14, 2005 | 2331 | 2336 | 2322 | 2324 | 0 | +0.41(+0.02%) |
Dec 13, 2005 | 2338 | 2338 | 2321 | 2324 | 0 | -7.43(-0.32%) |
Dec 12, 2005 | 2332 | 2338 | 2326 | 2331 | 0 | +10.30(+0.44%) |
Dec 09, 2005 | 2303 | 2326 | 2302 | 2321 | 0 | +15.39(+0.67%) |
Dec 08, 2005 | 2311 | 2316 | 2298 | 2306 | 0 | -6.10(-0.26%) |
Dec 07, 2005 | 2315 | 2317 | 2309 | 2312 | 0 | +3.46(+0.15%) |
Dec 06, 2005 | 2321 | 2321 | 2308 | 2308 | 0 | -24.26(-1.04%) |
Dec 05, 2005 | 2335 | 2340 | 2317 | 2333 | 0 | +0.09(+0.00%) |
Dec 02, 2005 | 2329 | 2335 | 2323 | 2333 | 0 | +21.53(+0.93%) |
Dec 01, 2005 | 2299 | 2315 | 2298 | 2311 | 0 | +10.74(+0.47%) |
Nov 30, 2005 | 2321 | 2323 | 2300 | 2300 | 0 | -2.63(-0.11%) |
Nov 29, 2005 | 2299 | 2308 | 2295 | 2303 | 0 | -5.66(-0.25%) |
Nov 28, 2005 | 2303 | 2309 | 2293 | 2309 | 0 | +12.81(+0.56%) |
Nov 25, 2005 | 2307 | 2308 | 2290 | 2296 | 0 | -10.58(-0.46%) |
Nov 24, 2005 | 2306 | 2309 | 2293 | 2306 | 0 | +9.79(+0.43%) |
Nov 23, 2005 | 2289 | 2300 | 2282 | 2297 | 0 | +18.48(+0.81%) |
Nov 22, 2005 | 2279 | 2280 | 2266 | 2278 | 0 | -4.46(-0.20%) |
Nov 21, 2005 | 2297 | 2304 | 2278 | 2282 | 0 | -10.70(-0.47%) |
Nov 18, 2005 | 2271 | 2293 | 2270 | 2293 | 0 | +31.71(+1.40%) |
Nov 17, 2005 | 2256 | 2262 | 2243 | 2261 | 0 | +7.03(+0.31%) |
Nov 16, 2005 | 2244 | 2255 | 2241 | 2254 | 0 | +13.97(+0.62%) |
Nov 15, 2005 | 2260 | 2261 | 2233 | 2240 | 0 | -13.66(-0.61%) |
Nov 14, 2005 | 2273 | 2273 | 2248 | 2254 | 0 | -11.88(-0.52%) |
Nov 11, 2005 | 2269 | 2273 | 2262 | 2266 | 0 | +7.78(+0.34%) |
Nov 10, 2005 | 2272 | 2273 | 2249 | 2258 | 0 | -12.08(-0.53%) |
Nov 09, 2005 | 2270 | 2273 | 2257 | 2270 | 0 | -1.66(-0.07%) |
Nov 08, 2005 | 2259 | 2272 | 2255 | 2272 | 0 | +14.91(+0.66%) |
Nov 07, 2005 | 2269 | 2269 | 2248 | 2257 | 0 | -9.44(-0.42%) |
Nov 04, 2005 | 2266 | 2280 | 2258 | 2267 | 0 | +10.98(+0.49%) |
Nov 03, 2005 | 2227 | 2257 | 2227 | 2256 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 2227 | 2257 | 2227 | 2256 | 0 | +38.77(+1.75%) |
Nov 01, 2005 | 2206 | 2217 | 2206 | 2217 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 2206 | 2227 | 2206 | 2217 | 0 | +24.36(+1.11%) |
Oct 28, 2005 | 2197 | 2208 | 2190 | 2192 | 0 | -9.49(-0.43%) |
Oct 27, 2005 | 2235 | 2238 | 2198 | 2202 | 0 | -26.89(-1.21%) |
Oct 26, 2005 | 2228 | 2236 | 2226 | 2229 | 0 | +2.33(+0.10%) |
Oct 25, 2005 | 2246 | 2253 | 2225 | 2226 | 0 | +3.63(+0.16%) |
Oct 24, 2005 | 2250 | 2254 | 2223 | 2223 | 0 | -16.53(-0.74%) |
Oct 21, 2005 | 2209 | 2247 | 2201 | 2239 | 0 | +12.48(+0.56%) |
Oct 20, 2005 | 2240 | 2252 | 2224 | 2227 | 0 | +8.75(+0.39%) |
Oct 19, 2005 | 2280 | 2280 | 2218 | 2218 | 0 | -66.03(-2.89%) |
Oct 18, 2005 | 2289 | 2291 | 2273 | 2284 | 0 | -4.38(-0.19%) |
Oct 17, 2005 | 2313 | 2314 | 2285 | 2289 | 0 | -14.70(-0.64%) |
Oct 14, 2005 | 2323 | 2329 | 2300 | 2303 | 0 | -17.46(-0.75%) |
Oct 13, 2005 | 2319 | 2325 | 2307 | 2321 | 0 | +0.17(+0.01%) |
Oct 12, 2005 | 2353 | 2353 | 2321 | 2321 | 0 | -34.49(-1.46%) |
Oct 11, 2005 | 2347 | 2356 | 2336 | 2355 | 0 | +11.63(+0.50%) |
Oct 10, 2005 | 2307 | 2347 | 2307 | 2343 | 0 | +38.15(+1.65%) |
Oct 07, 2005 | 2289 | 2308 | 2287 | 2305 | 0 | +15.77(+0.69%) |
Oct 06, 2005 | 2312 | 2313 | 2284 | 2289 | 0 | -36.42(-1.57%) |
Oct 05, 2005 | 2320 | 2326 | 2314 | 2326 | 0 | +2.12(+0.09%) |
Oct 04, 2005 | 2306 | 2324 | 2299 | 2324 | 0 | +22.28(+0.97%) |