Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1254 | 1254 | 1247 | 1248 | 0 | -6.13(-0.49%) |
Dec 29, 2005 | 1258 | 1261 | 1254 | 1254 | 0 | -3.75(-0.30%) |
Dec 28, 2005 | 1257 | 1261 | 1257 | 1258 | 0 | +1.63(+0.13%) |
Dec 27, 2005 | 1269 | 1272 | 1257 | 1257 | 0 | -12.12(-0.96%) |
Dec 23, 2005 | 1268 | 1270 | 1266 | 1269 | 0 | +0.54(+0.04%) |
Dec 22, 2005 | 1263 | 1268 | 1262 | 1268 | 0 | +5.33(+0.42%) |
Dec 21, 2005 | 1261 | 1269 | 1260 | 1263 | 0 | +3.17(+0.25%) |
Dec 20, 2005 | 1260 | 1264 | 1257 | 1260 | 0 | -0.30(-0.02%) |
Dec 19, 2005 | 1267 | 1271 | 1259 | 1260 | 0 | -7.40(-0.58%) |
Dec 16, 2005 | 1271 | 1275 | 1267 | 1267 | 0 | -3.62(-0.28%) |
Dec 15, 2005 | 1273 | 1275 | 1268 | 1271 | 0 | -1.80(-0.14%) |
Dec 14, 2005 | 1267 | 1276 | 1267 | 1273 | 0 | +5.31(+0.42%) |
Dec 13, 2005 | 1260 | 1272 | 1259 | 1267 | 0 | +7.00(+0.56%) |
Dec 12, 2005 | 1260 | 1264 | 1256 | 1260 | 0 | +1.06(+0.08%) |
Dec 09, 2005 | 1256 | 1263 | 1254 | 1259 | 0 | +3.53(+0.28%) |
Dec 08, 2005 | 1257 | 1263 | 1251 | 1256 | 0 | -1.53(-0.12%) |
Dec 07, 2005 | 1264 | 1265 | 1253 | 1257 | 0 | -6.33(-0.50%) |
Dec 06, 2005 | 1263 | 1273 | 1262 | 1264 | 0 | +1.61(+0.13%) |
Dec 05, 2005 | 1265 | 1265 | 1258 | 1262 | 0 | -2.99(-0.24%) |
Dec 02, 2005 | 1264 | 1267 | 1261 | 1265 | 0 | +0.41(+0.03%) |
Dec 01, 2005 | 1249 | 1266 | 1249 | 1265 | 0 | +15.19(+1.22%) |
Nov 30, 2005 | 1257 | 1261 | 1249 | 1249 | 0 | -8.00(-0.64%) |
Nov 29, 2005 | 1258 | 1266 | 1257 | 1257 | 0 | +0.02(+0.00%) |
Nov 28, 2005 | 1268 | 1268 | 1257 | 1257 | 0 | -10.79(-0.85%) |
Nov 25, 2005 | 1266 | 1269 | 1266 | 1268 | 0 | +2.64(+0.21%) |
Nov 23, 2005 | 1261 | 1271 | 1260 | 1266 | 0 | +4.38(+0.35%) |
Nov 22, 2005 | 1254 | 1262 | 1251 | 1261 | 0 | +6.38(+0.51%) |
Nov 21, 2005 | 1248 | 1256 | 1247 | 1255 | 0 | +7.58(+0.61%) |
Nov 18, 2005 | 1249 | 1250 | 1241 | 1247 | 0 | +4.47(+0.36%) |
Nov 17, 2005 | 1232 | 1243 | 1231 | 1243 | 0 | +11.59(+0.94%) |
Nov 16, 2005 | 1229 | 1232 | 1227 | 1231 | 0 | +2.20(+0.18%) |
Nov 15, 2005 | 1233 | 1238 | 1226 | 1229 | 0 | -4.75(-0.39%) |
Nov 14, 2005 | 1235 | 1237 | 1232 | 1234 | 0 | -0.96(-0.08%) |
Nov 11, 2005 | 1231 | 1236 | 1231 | 1235 | 0 | +3.76(+0.31%) |
Nov 10, 2005 | 1221 | 1232 | 1215 | 1231 | 0 | +10.31(+0.84%) |
Nov 09, 2005 | 1218 | 1227 | 1217 | 1221 | 0 | +2.06(+0.17%) |
Nov 08, 2005 | 1222 | 1223 | 1216 | 1219 | 0 | -4.22(-0.35%) |
Nov 07, 2005 | 1221 | 1224 | 1217 | 1223 | 0 | +2.67(+0.22%) |
Nov 04, 2005 | 1220 | 1223 | 1214 | 1220 | 0 | +0.20(+0.02%) |
Nov 03, 2005 | 1216 | 1225 | 1215 | 1220 | 0 | +5.18(+0.43%) |
Nov 02, 2005 | 1202 | 1215 | 1201 | 1215 | 0 | +12.00(+1.00%) |
Nov 01, 2005 | 1203 | 1203 | 1203 | 1203 | 0 | -4.25(-0.35%) |
Oct 31, 2005 | 1198 | 1211 | 1198 | 1207 | 0 | +8.60(+0.72%) |
Oct 28, 2005 | 1181 | 1198 | 1179 | 1198 | 0 | +19.51(+1.65%) |
Oct 27, 2005 | 1191 | 1193 | 1179 | 1179 | 0 | -12.48(-1.05%) |
Oct 26, 2005 | 1196 | 1204 | 1191 | 1191 | 0 | -5.16(-0.43%) |
Oct 25, 2005 | 1199 | 1201 | 1189 | 1197 | 0 | -2.84(-0.24%) |
Oct 24, 2005 | 1180 | 1199 | 1180 | 1199 | 0 | +19.79(+1.68%) |
Oct 21, 2005 | 1180 | 1186 | 1175 | 1180 | 0 | +1.79(+0.15%) |
Oct 20, 2005 | 1196 | 1197 | 1173 | 1178 | 0 | -17.96(-1.50%) |
Oct 19, 2005 | 1177 | 1196 | 1171 | 1196 | 0 | +17.62(+1.50%) |
Oct 18, 2005 | 1190 | 1190 | 1178 | 1178 | 0 | -11.96(-1.00%) |
Oct 17, 2005 | 1186 | 1191 | 1184 | 1190 | 0 | +3.53(+0.30%) |
Oct 14, 2005 | 1177 | 1187 | 1175 | 1187 | 0 | +9.73(+0.83%) |
Oct 13, 2005 | 1176 | 1180 | 1168 | 1177 | 0 | -0.84(-0.07%) |
Oct 12, 2005 | 1183 | 1190 | 1174 | 1178 | 0 | -7.19(-0.61%) |
Oct 11, 2005 | 1188 | 1193 | 1183 | 1185 | 0 | -2.46(-0.21%) |
Oct 10, 2005 | 1196 | 1197 | 1186 | 1187 | 0 | -8.57(-0.72%) |
Oct 07, 2005 | 1192 | 1200 | 1191 | 1196 | 0 | +4.41(+0.37%) |
Oct 06, 2005 | 1197 | 1202 | 1182 | 1191 | 0 | -4.90(-0.41%) |
Oct 05, 2005 | 1214 | 1214 | 1196 | 1196 | 0 | -18.08(-1.49%) |
Oct 04, 2005 | 1227 | 1230 | 1214 | 1214 | 0 | -12.23(-1.00%) |