Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 1188 | 1193 | 1186 | 1192 | 209,842,800 | +54.30(+4.77%) |
Jan 30, 2006 | 1136 | 1141 | 1134 | 1137 | 0 | -52.85(-4.44%) |
Jan 28, 2006 | 1182 | 1190 | 1181 | 1190 | 293,353,216 | +10.26(+0.87%) |
Jan 27, 2006 | 1185 | 1185 | 1174 | 1180 | 375,862,208 | +7.04(+0.60%) |
Jan 26, 2006 | 1166 | 1173 | 1160 | 1173 | 272,910,016 | +15.94(+1.38%) |
Jan 25, 2006 | 1159 | 1164 | 1156 | 1157 | 261,120,000 | -4.57(-0.39%) |
Jan 24, 2006 | 1158 | 1162 | 1152 | 1161 | 219,044,608 | +0.00(+0.00%) |
Jan 23, 2006 | 1158 | 1162 | 1152 | 1161 | 219,044,608 | -3.10(-0.27%) |
Jan 21, 2006 | 1175 | 1177 | 1164 | 1164 | 240,399,008 | -7.23(-0.62%) |
Jan 20, 2006 | 1167 | 1172 | 1166 | 1172 | 246,743,808 | +11.99(+1.03%) |
Jan 19, 2006 | 1157 | 1162 | 1155 | 1160 | 236,457,600 | -9.70(-0.83%) |
Jan 18, 2006 | 1169 | 1173 | 1169 | 1169 | 270,510,016 | -9.71(-0.82%) |
Jan 17, 2006 | 1177 | 1179 | 1173 | 1179 | 218,603,808 | +5.27(+0.45%) |
Jan 14, 2006 | 1178 | 1182 | 1172 | 1174 | 267,291,392 | -10.26(-0.87%) |
Jan 13, 2006 | 1182 | 1185 | 1180 | 1184 | 302,225,792 | +0.29(+0.02%) |
Jan 12, 2006 | 1182 | 1184 | 1179 | 1184 | 233,425,792 | +9.88(+0.84%) |
Jan 11, 2006 | 1176 | 1180 | 1174 | 1174 | 196,924,000 | -8.77(-0.74%) |
Jan 10, 2006 | 1182 | 1183 | 1180 | 1183 | 278,795,008 | +48.63(+4.29%) |
Jan 09, 2006 | 1136 | 1136 | 1131 | 1134 | 0 | -43.25(-3.67%) |
Jan 06, 2006 | 1176 | 1179 | 1175 | 1177 | 198,031,200 | +1.89(+0.16%) |
Jan 05, 2006 | 1172 | 1175 | 1169 | 1175 | 286,312,608 | +8.68(+0.74%) |
Jan 04, 2006 | 1167 | 1168 | 1162 | 1167 | 188,458,400 | +4.01(+0.34%) |
Jan 03, 2006 | 1162 | 1164 | 1158 | 1163 | 97,429,600 | +6.56(+0.57%) |
Dec 31, 2005 | 1153 | 1159 | 1153 | 1156 | 173,126,592 | -4.06(-0.35%) |
Dec 30, 2005 | 1162 | 1163 | 1159 | 1160 | 128,284,400 | +0.97(+0.08%) |
Dec 29, 2005 | 1157 | 1160 | 1157 | 1159 | 116,665,000 | -0.40(-0.03%) |
Dec 28, 2005 | 1160 | 1161 | 1155 | 1160 | 163,891,008 | +4.27(+0.37%) |
Dec 24, 2005 | 1155 | 1158 | 1154 | 1155 | 142,658,208 | +2.67(+0.23%) |
Dec 23, 2005 | 1153 | 1155 | 1151 | 1153 | 166,107,392 | +1.15(+0.10%) |
Dec 22, 2005 | 1148 | 1152 | 1143 | 1152 | 198,533,408 | +10.73(+0.94%) |
Dec 21, 2005 | 1135 | 1142 | 1135 | 1141 | 196,310,400 | +3.58(+0.31%) |
Dec 20, 2005 | 1141 | 1142 | 1136 | 1137 | 172,935,008 | +3.20(+0.28%) |
Dec 19, 2005 | 1136 | 1136 | 1131 | 1134 | 0 | -5.83(-0.51%) |
Dec 17, 2005 | 1131 | 1143 | 1131 | 1140 | 344,716,416 | +7.10(+0.63%) |
Dec 16, 2005 | 1135 | 1135 | 1130 | 1133 | 301,483,808 | -0.89(-0.08%) |
Dec 15, 2005 | 1139 | 1140 | 1133 | 1134 | 240,853,792 | -3.02(-0.27%) |
Dec 14, 2005 | 1138 | 1139 | 1135 | 1137 | 154,314,800 | -0.47(-0.04%) |
Dec 13, 2005 | 1136 | 1141 | 1134 | 1137 | 154,059,600 | +0.00(+0.00%) |
Dec 12, 2005 | 1136 | 1141 | 1134 | 1137 | 154,059,600 | +5.19(+0.46%) |
Dec 10, 2005 | 1128 | 1133 | 1128 | 1132 | 133,123,800 | -1.22(-0.11%) |
Dec 09, 2005 | 1128 | 1133 | 1126 | 1133 | 151,297,408 | -0.71(-0.06%) |
Dec 08, 2005 | 1137 | 1139 | 1133 | 1134 | 211,401,792 | -3.19(-0.28%) |
Dec 07, 2005 | 1137 | 1140 | 1134 | 1137 | 129,281,600 | +0.63(+0.06%) |
Dec 06, 2005 | 1147 | 1148 | 1135 | 1137 | 196,229,600 | +2.41(+0.21%) |
Dec 05, 2005 | 1136 | 1136 | 1131 | 1134 | 0 | -13.46(-1.17%) |
Dec 03, 2005 | 1152 | 1152 | 1144 | 1148 | 189,172,192 | -2.38(-0.21%) |
Dec 02, 2005 | 1143 | 1150 | 1141 | 1150 | 171,571,600 | +11.41(+1.00%) |
Dec 01, 2005 | 1143 | 1143 | 1138 | 1139 | 164,026,208 | -6.81(-0.59%) |
Nov 30, 2005 | 1143 | 1148 | 1142 | 1145 | 153,467,808 | +0.33(+0.03%) |
Nov 29, 2005 | 1151 | 1154 | 1144 | 1145 | 194,769,792 | +0.00(+0.00%) |
Nov 28, 2005 | 1151 | 1154 | 1144 | 1145 | 194,769,792 | -2.57(-0.22%) |
Nov 26, 2005 | 1144 | 1149 | 1144 | 1148 | 165,301,792 | +2.30(+0.20%) |
Nov 25, 2005 | 1144 | 1149 | 1142 | 1145 | 139,859,808 | +0.51(+0.04%) |
Nov 24, 2005 | 1136 | 1145 | 1136 | 1145 | 207,139,200 | +10.67(+0.94%) |
Nov 23, 2005 | 1136 | 1136 | 1131 | 1134 | 236,929,408 | -0.62(-0.05%) |
Nov 22, 2005 | 1134 | 1136 | 1131 | 1135 | 200,054,000 | +4.12(+0.36%) |
Nov 21, 2005 | 1125 | 1131 | 1124 | 1131 | 0 | -2.07(-0.18%) |
Nov 19, 2005 | 1132 | 1138 | 1131 | 1133 | 209,264,000 | +6.53(+0.58%) |
Nov 18, 2005 | 1125 | 1128 | 1125 | 1126 | 177,944,608 | +5.41(+0.48%) |
Nov 17, 2005 | 1126 | 1127 | 1116 | 1121 | 246,088,192 | -6.14(-0.54%) |
Nov 16, 2005 | 1129 | 1132 | 1124 | 1127 | 208,904,192 | -5.25(-0.46%) |
Nov 15, 2005 | 1129 | 1137 | 1129 | 1132 | 209,595,008 | +0.00(+0.00%) |
Nov 14, 2005 | 1129 | 1137 | 1129 | 1132 | 209,595,008 | -0.20(-0.02%) |
Nov 12, 2005 | 1133 | 1133 | 1129 | 1132 | 208,196,800 | +7.15(+0.64%) |
Nov 11, 2005 | 1130 | 1130 | 1124 | 1125 | 196,551,008 | -2.24(-0.20%) |
Nov 10, 2005 | 1126 | 1129 | 1126 | 1127 | 145,223,808 | +1.70(+0.15%) |
Nov 09, 2005 | 1127 | 1130 | 1124 | 1126 | 196,422,400 | +1.27(+0.11%) |
Nov 08, 2005 | 1124 | 1127 | 1119 | 1124 | 182,803,808 | -6.16(-0.54%) |
Nov 07, 2005 | 1125 | 1131 | 1124 | 1131 | 0 | +7.36(+0.66%) |
Nov 05, 2005 | 1130 | 1131 | 1121 | 1123 | 235,160,800 | -6.99(-0.62%) |
Nov 04, 2005 | 1129 | 1132 | 1126 | 1130 | 328,376,992 | +6.12(+0.54%) |
Nov 03, 2005 | 1125 | 1128 | 1117 | 1124 | 268,419,008 | -0.81(-0.07%) |
Nov 02, 2005 | 1129 | 1130 | 1124 | 1125 | 197,188,608 | -5.68(-0.50%) |