Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 1251 | 1260 | 1246 | 1258 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 1251 | 1260 | 1246 | 1258 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 1251 | 1260 | 1246 | 1258 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 1251 | 1260 | 1246 | 1258 | 26,600 | +5.99(+0.48%) |
Jan 25, 2006 | 1256 | 1262 | 1247 | 1252 | 29,600 | -3.71(-0.30%) |
Jan 24, 2006 | 1255 | 1257 | 1244 | 1256 | 29,000 | +0.00(+0.00%) |
Jan 23, 2006 | 1255 | 1257 | 1244 | 1256 | 0 | +0.46(+0.04%) |
Jan 21, 2006 | 1251 | 1259 | 1247 | 1255 | 33,200 | +3.73(+0.30%) |
Jan 20, 2006 | 1235 | 1252 | 1231 | 1252 | 33,600 | +18.23(+1.48%) |
Jan 19, 2006 | 1208 | 1235 | 1206 | 1233 | 26,600 | +24.91(+2.06%) |
Jan 18, 2006 | 1200 | 1209 | 1199 | 1208 | 19,800 | +5.57(+0.46%) |
Jan 17, 2006 | 1221 | 1221 | 1203 | 1203 | 25,200 | +0.00(+0.00%) |
Jan 16, 2006 | 1221 | 1221 | 1203 | 1203 | 0 | -18.59(-1.52%) |
Jan 14, 2006 | 1228 | 1231 | 1215 | 1221 | 27,800 | -5.24(-0.43%) |
Jan 13, 2006 | 1209 | 1227 | 1205 | 1227 | 27,000 | +15.65(+1.29%) |
Jan 12, 2006 | 1220 | 1224 | 1204 | 1211 | 30,600 | -9.57(-0.78%) |
Jan 11, 2006 | 1216 | 1221 | 1204 | 1221 | 26,800 | +4.95(+0.41%) |
Jan 10, 2006 | 1210 | 1217 | 1205 | 1216 | 28,800 | +0.00(+0.00%) |
Jan 09, 2006 | 1210 | 1217 | 1205 | 1216 | 0 | +6.25(+0.52%) |
Jan 07, 2006 | 1199 | 1216 | 1192 | 1209 | 34,400 | +12.15(+1.01%) |
Jan 06, 2006 | 1183 | 1198 | 1180 | 1197 | 29,400 | +16.31(+1.38%) |
Jan 05, 2006 | 1164 | 1181 | 1162 | 1181 | 23,200 | +0.00(+0.00%) |
Jan 04, 2006 | 1164 | 1181 | 1162 | 1181 | 0 | +19.90(+1.71%) |
Jan 03, 2006 | 1172 | 1173 | 1159 | 1161 | 0 | +0.00(+0.00%) |
Dec 31, 2005 | 1172 | 1173 | 1159 | 1161 | 20,000 | -8.80(-0.75%) |
Dec 30, 2005 | 1158 | 1170 | 1158 | 1170 | 21,800 | +12.83(+1.11%) |
Dec 29, 2005 | 1155 | 1157 | 1149 | 1157 | 14,600 | +2.74(+0.24%) |
Dec 28, 2005 | 1157 | 1158 | 1150 | 1154 | 15,600 | -2.53(-0.22%) |
Dec 27, 2005 | 1146 | 1160 | 1145 | 1157 | 18,600 | +0.00(+0.00%) |
Dec 26, 2005 | 1146 | 1160 | 1145 | 1157 | 0 | +11.95(+1.04%) |
Dec 24, 2005 | 1136 | 1145 | 1135 | 1145 | 14,400 | +9.63(+0.85%) |
Dec 23, 2005 | 1130 | 1136 | 1126 | 1135 | 11,200 | +4.48(+0.40%) |
Dec 22, 2005 | 1136 | 1142 | 1129 | 1131 | 12,200 | -5.58(-0.49%) |
Dec 21, 2005 | 1132 | 1136 | 1127 | 1136 | 11,800 | +4.59(+0.41%) |
Dec 20, 2005 | 1128 | 1134 | 1124 | 1132 | 12,200 | +0.00(+0.00%) |
Dec 19, 2005 | 1128 | 1134 | 1124 | 1132 | 0 | +4.24(+0.38%) |
Dec 17, 2005 | 1123 | 1128 | 1119 | 1128 | 12,600 | +3.95(+0.35%) |
Dec 16, 2005 | 1126 | 1135 | 1122 | 1124 | 16,800 | -1.83(-0.16%) |
Dec 15, 2005 | 1117 | 1128 | 1110 | 1125 | 15,000 | +7.54(+0.67%) |
Dec 14, 2005 | 1116 | 1119 | 1107 | 1118 | 11,400 | +1.48(+0.13%) |
Dec 13, 2005 | 1116 | 1119 | 1109 | 1116 | 12,000 | +0.00(+0.00%) |
Dec 12, 2005 | 1116 | 1119 | 1109 | 1116 | 0 | +2.89(+0.26%) |
Dec 10, 2005 | 1098 | 1115 | 1095 | 1113 | 13,400 | +15.16(+1.38%) |
Dec 09, 2005 | 1101 | 1106 | 1093 | 1098 | 10,400 | -1.29(-0.12%) |
Dec 08, 2005 | 1088 | 1100 | 1087 | 1100 | 10,400 | +11.82(+1.09%) |
Dec 07, 2005 | 1078 | 1090 | 1074 | 1088 | 11,000 | +8.59(+0.80%) |
Dec 06, 2005 | 1093 | 1093 | 1077 | 1079 | 11,200 | +0.00(+0.00%) |
Dec 05, 2005 | 1093 | 1093 | 1077 | 1079 | 0 | -15.09(-1.38%) |
Dec 03, 2005 | 1100 | 1103 | 1090 | 1094 | 10,600 | -4.46(-0.41%) |
Dec 02, 2005 | 1099 | 1105 | 1094 | 1099 | 9,000 | -0.51(-0.05%) |
Dec 01, 2005 | 1095 | 1100 | 1091 | 1099 | 10,800 | +2.27(+0.21%) |
Nov 30, 2005 | 1110 | 1110 | 1095 | 1097 | 11,800 | -13.83(-1.25%) |
Nov 29, 2005 | 1114 | 1119 | 1107 | 1111 | 12,800 | +0.00(+0.00%) |
Nov 28, 2005 | 1114 | 1119 | 1107 | 1111 | 0 | -4.10(-0.37%) |
Nov 26, 2005 | 1113 | 1115 | 1107 | 1115 | 15,600 | +1.55(+0.14%) |
Nov 25, 2005 | 1105 | 1118 | 1104 | 1113 | 17,200 | +7.62(+0.69%) |
Nov 24, 2005 | 1097 | 1106 | 1094 | 1106 | 12,600 | +7.09(+0.65%) |
Nov 23, 2005 | 1120 | 1120 | 1098 | 1099 | 14,600 | -21.28(-1.90%) |
Nov 22, 2005 | 1118 | 1123 | 1114 | 1120 | 15,600 | +0.00(+0.00%) |
Nov 21, 2005 | 1118 | 1123 | 1114 | 1120 | 0 | +2.94(+0.26%) |
Nov 19, 2005 | 1096 | 1123 | 1094 | 1117 | 22,400 | +21.69(+1.98%) |
Nov 18, 2005 | 1095 | 1099 | 1090 | 1095 | 12,000 | -0.58(-0.05%) |
Nov 17, 2005 | 1087 | 1096 | 1075 | 1096 | 12,600 | +8.38(+0.77%) |
Nov 16, 2005 | 1089 | 1099 | 1083 | 1088 | 12,200 | -1.14(-0.10%) |
Nov 15, 2005 | 1090 | 1090 | 1083 | 1089 | 9,200 | +0.00(+0.00%) |
Nov 14, 2005 | 1090 | 1090 | 1083 | 1089 | 0 | -1.54(-0.14%) |
Nov 12, 2005 | 1086 | 1094 | 1079 | 1090 | 12,600 | +1.89(+0.17%) |
Nov 11, 2005 | 1107 | 1107 | 1086 | 1088 | 16,200 | -19.85(-1.79%) |
Nov 10, 2005 | 1111 | 1117 | 1108 | 1108 | 16,800 | -2.00(-0.18%) |
Nov 09, 2005 | 1100 | 1111 | 1093 | 1110 | 15,400 | +9.50(+0.86%) |
Nov 08, 2005 | 1100 | 1101 | 1090 | 1101 | 12,000 | +0.00(+0.00%) |
Nov 07, 2005 | 1100 | 1101 | 1090 | 1101 | 0 | +0.60(+0.05%) |
Nov 05, 2005 | 1094 | 1100 | 1088 | 1100 | 12,800 | +4.78(+0.44%) |
Nov 04, 2005 | 1105 | 1111 | 1091 | 1095 | 16,800 | -9.52(-0.86%) |
Nov 03, 2005 | 1090 | 1109 | 1090 | 1105 | 18,800 | +14.84(+1.36%) |
Nov 02, 2005 | 1092 | 1094 | 1074 | 1090 | 14,000 | -2.87(-0.26%) |