Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 1293 | 1294 | 1279 | 1281 | 0 | -13.46(-1.04%) |
Feb 27, 2006 | 1290 | 1298 | 1288 | 1294 | 0 | +4.69(+0.36%) |
Feb 24, 2006 | 1288 | 1292 | 1286 | 1289 | 0 | +1.64(+0.13%) |
Feb 23, 2006 | 1293 | 1294 | 1285 | 1288 | 0 | -4.88(-0.38%) |
Feb 22, 2006 | 1283 | 1294 | 1283 | 1293 | 0 | +9.63(+0.75%) |
Feb 21, 2006 | 1287 | 1292 | 1281 | 1283 | 0 | -4.20(-0.33%) |
Feb 17, 2006 | 1289 | 1289 | 1284 | 1287 | 0 | -2.14(-0.17%) |
Feb 16, 2006 | 1280 | 1289 | 1280 | 1289 | 0 | +9.38(+0.73%) |
Feb 15, 2006 | 1276 | 1281 | 1271 | 1280 | 0 | +4.47(+0.35%) |
Feb 14, 2006 | 1263 | 1278 | 1261 | 1276 | 0 | +12.67(+1.00%) |
Feb 13, 2006 | 1265 | 1267 | 1258 | 1263 | 0 | -4.13(-0.33%) |
Feb 10, 2006 | 1264 | 1270 | 1255 | 1267 | 0 | +3.21(+0.25%) |
Feb 09, 2006 | 1266 | 1275 | 1263 | 1264 | 0 | -1.87(-0.15%) |
Feb 08, 2006 | 1257 | 1266 | 1255 | 1266 | 0 | +10.87(+0.87%) |
Feb 07, 2006 | 1265 | 1266 | 1254 | 1255 | 0 | -10.24(-0.81%) |
Feb 06, 2006 | 1264 | 1267 | 1262 | 1265 | 0 | +0.99(+0.08%) |
Feb 03, 2006 | 1269 | 1271 | 1261 | 1264 | 0 | -6.81(-0.54%) |
Feb 02, 2006 | 1282 | 1282 | 1268 | 1271 | 0 | -11.62(-0.91%) |
Feb 01, 2006 | 1280 | 1283 | 1278 | 1282 | 0 | +2.38(+0.19%) |
Jan 31, 2006 | 1285 | 1285 | 1277 | 1280 | 0 | -5.12(-0.40%) |
Jan 30, 2006 | 1284 | 1288 | 1284 | 1285 | 0 | +1.48(+0.12%) |
Jan 27, 2006 | 1275 | 1286 | 1275 | 1284 | 0 | +9.89(+0.78%) |
Jan 26, 2006 | 1267 | 1276 | 1267 | 1274 | 0 | +9.15(+0.72%) |
Jan 25, 2006 | 1268 | 1272 | 1259 | 1265 | 0 | -2.18(-0.17%) |
Jan 24, 2006 | 1265 | 1271 | 1264 | 1267 | 0 | +3.04(+0.24%) |
Jan 23, 2006 | 1262 | 1268 | 1261 | 1264 | 0 | +2.33(+0.18%) |
Jan 20, 2006 | 1285 | 1285 | 1261 | 1261 | 0 | -23.55(-1.83%) |
Jan 19, 2006 | 1279 | 1288 | 1278 | 1285 | 0 | +7.11(+0.56%) |
Jan 18, 2006 | 1279 | 1283 | 1272 | 1278 | 0 | -5.00(-0.39%) |
Jan 17, 2006 | 1286 | 1286 | 1279 | 1283 | 0 | -4.68(-0.36%) |
Jan 13, 2006 | 1286 | 1289 | 1283 | 1288 | 0 | +1.55(+0.12%) |
Jan 12, 2006 | 1294 | 1294 | 1285 | 1286 | 0 | -8.12(-0.63%) |
Jan 11, 2006 | 1290 | 1295 | 1288 | 1294 | 0 | +4.49(+0.35%) |
Jan 10, 2006 | 1289 | 1290 | 1284 | 1290 | 0 | -0.46(-0.04%) |
Jan 09, 2006 | 1286 | 1291 | 1285 | 1290 | 0 | +4.70(+0.37%) |
Jan 06, 2006 | 1275 | 1286 | 1275 | 1285 | 0 | +11.97(+0.94%) |
Jan 05, 2006 | 1274 | 1277 | 1270 | 1273 | 0 | +0.02(+0.00%) |
Jan 04, 2006 | 1269 | 1275 | 1268 | 1273 | 0 | +4.66(+0.37%) |
Jan 03, 2006 | 1252 | 1270 | 1246 | 1269 | 0 | +20.51(+1.64%) |
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%) |