Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3755 | 3768 | 3747 | 3756 | 6,087,000 | +0.00(+0.00%) |
Jan 30, 2006 | 3755 | 3768 | 3747 | 3756 | 0 | -4.17(-0.11%) |
Jan 28, 2006 | 3745 | 3760 | 3736 | 3760 | 11,169,800 | +33.39(+0.90%) |
Jan 27, 2006 | 3694 | 3727 | 3691 | 3727 | 8,830,800 | +44.60(+1.21%) |
Jan 26, 2006 | 3666 | 3682 | 3654 | 3682 | 7,180,800 | +28.21(+0.77%) |
Jan 25, 2006 | 3656 | 3669 | 3638 | 3654 | 7,999,600 | +3.18(+0.09%) |
Jan 24, 2006 | 3626 | 3651 | 3623 | 3651 | 6,891,400 | +0.00(+0.00%) |
Jan 23, 2006 | 3626 | 3651 | 3623 | 3651 | 0 | -5.97(-0.16%) |
Jan 21, 2006 | 3682 | 3701 | 3652 | 3657 | 8,138,200 | -17.07(-0.46%) |
Jan 20, 2006 | 3648 | 3678 | 3648 | 3674 | 11,772,600 | +35.06(+0.96%) |
Jan 19, 2006 | 3620 | 3643 | 3601 | 3639 | 10,141,200 | -7.79(-0.21%) |
Jan 18, 2006 | 3671 | 3671 | 3641 | 3647 | 7,949,200 | -44.30(-1.20%) |
Jan 17, 2006 | 3666 | 3692 | 3661 | 3691 | 5,660,800 | +0.00(+0.00%) |
Jan 16, 2006 | 3666 | 3692 | 3661 | 3691 | 0 | +19.03(+0.52%) |
Jan 14, 2006 | 3671 | 3673 | 3655 | 3672 | 9,271,600 | -4.19(-0.11%) |
Jan 13, 2006 | 3664 | 3678 | 3660 | 3676 | 8,825,200 | +13.08(+0.36%) |
Jan 12, 2006 | 3647 | 3671 | 3647 | 3663 | 7,397,600 | +25.06(+0.69%) |
Jan 11, 2006 | 3641 | 3646 | 3633 | 3638 | 6,996,400 | -4.12(-0.11%) |
Jan 10, 2006 | 3655 | 3656 | 3639 | 3642 | 8,196,400 | +0.00(+0.00%) |
Jan 09, 2006 | 3655 | 3656 | 3639 | 3642 | 0 | -1.53(-0.04%) |
Jan 07, 2006 | 3644 | 3649 | 3635 | 3644 | 5,405,000 | +4.41(+0.12%) |
Jan 06, 2006 | 3644 | 3645 | 3629 | 3639 | 8,731,200 | +0.87(+0.02%) |
Jan 05, 2006 | 3628 | 3640 | 3616 | 3638 | 10,206,200 | +34.52(+0.96%) |
Jan 04, 2006 | 3582 | 3609 | 3580 | 3604 | 8,631,400 | +30.07(+0.84%) |
Jan 03, 2006 | 3560 | 3575 | 3556 | 3574 | 2,511,800 | +0.00(+0.00%) |
Jan 02, 2006 | 3560 | 3575 | 3556 | 3574 | 0 | +24.62(+0.69%) |
Dec 31, 2005 | 3576 | 3577 | 3544 | 3549 | 2,963,200 | -25.94(-0.73%) |
Dec 30, 2005 | 3574 | 3582 | 3570 | 3575 | 3,690,600 | +7.98(+0.22%) |
Dec 29, 2005 | 3558 | 3574 | 3556 | 3567 | 4,490,200 | -0.09(-0.00%) |
Dec 28, 2005 | 3549 | 3573 | 3549 | 3567 | 3,175,600 | +0.00(+0.00%) |
Dec 27, 2005 | 3549 | 3573 | 3549 | 3567 | 0 | +24.94(+0.70%) |
Dec 24, 2005 | 3549 | 3553 | 3537 | 3542 | 3,841,800 | -2.11(-0.06%) |
Dec 23, 2005 | 3544 | 3554 | 3539 | 3544 | 7,668,800 | +2.34(+0.07%) |
Dec 22, 2005 | 3514 | 3543 | 3513 | 3542 | 9,171,400 | +33.02(+0.94%) |
Dec 21, 2005 | 3495 | 3509 | 3490 | 3509 | 7,968,400 | +7.80(+0.22%) |
Dec 20, 2005 | 3493 | 3501 | 3489 | 3501 | 5,236,400 | +0.00(+0.00%) |
Dec 19, 2005 | 3493 | 3501 | 3489 | 3501 | 0 | +6.03(+0.17%) |
Dec 17, 2005 | 3458 | 3498 | 3458 | 3495 | 11,356,200 | +51.32(+1.49%) |
Dec 16, 2005 | 3467 | 3469 | 3438 | 3444 | 6,449,600 | -18.67(-0.54%) |
Dec 15, 2005 | 3463 | 3468 | 3450 | 3463 | 7,391,200 | +4.77(+0.14%) |
Dec 14, 2005 | 3458 | 3459 | 3444 | 3458 | 7,653,600 | +3.06(+0.09%) |
Dec 13, 2005 | 3461 | 3475 | 3452 | 3455 | 6,106,000 | +0.00(+0.00%) |
Dec 12, 2005 | 3461 | 3475 | 3452 | 3455 | 0 | +6.75(+0.20%) |
Dec 10, 2005 | 3446 | 3454 | 3438 | 3448 | 5,537,200 | -8.35(-0.24%) |
Dec 09, 2005 | 3457 | 3457 | 3436 | 3456 | 5,475,200 | -8.07(-0.23%) |
Dec 08, 2005 | 3460 | 3476 | 3458 | 3464 | 8,269,600 | +5.96(+0.17%) |
Dec 07, 2005 | 3450 | 3464 | 3446 | 3459 | 7,289,600 | +12.90(+0.37%) |
Dec 06, 2005 | 3459 | 3466 | 3437 | 3446 | 6,512,400 | +0.00(+0.00%) |
Dec 05, 2005 | 3459 | 3466 | 3437 | 3446 | 0 | -13.29(-0.38%) |
Dec 03, 2005 | 3440 | 3459 | 3435 | 3459 | 8,018,400 | +26.23(+0.76%) |
Dec 02, 2005 | 3407 | 3434 | 3401 | 3433 | 7,226,400 | +38.53(+1.14%) |
Dec 01, 2005 | 3400 | 3406 | 3392 | 3394 | 8,335,800 | -11.89(-0.35%) |
Nov 30, 2005 | 3407 | 3418 | 3395 | 3406 | 8,535,800 | -7.67(-0.22%) |
Nov 29, 2005 | 3431 | 3440 | 3412 | 3414 | 8,140,400 | +0.00(+0.00%) |
Nov 28, 2005 | 3431 | 3440 | 3412 | 3414 | 0 | -8.04(-0.23%) |
Nov 26, 2005 | 3407 | 3429 | 3406 | 3422 | 7,139,600 | +22.43(+0.66%) |
Nov 25, 2005 | 3401 | 3407 | 3389 | 3399 | 6,447,400 | -0.92(-0.03%) |
Nov 24, 2005 | 3400 | 3401 | 3386 | 3400 | 7,056,600 | +5.84(+0.17%) |
Nov 23, 2005 | 3390 | 3394 | 3382 | 3394 | 6,814,600 | +7.72(+0.23%) |
Nov 22, 2005 | 3378 | 3388 | 3373 | 3387 | 5,989,000 | +0.00(+0.00%) |
Nov 21, 2005 | 3378 | 3388 | 3373 | 3387 | 0 | +16.01(+0.47%) |
Nov 19, 2005 | 3379 | 3389 | 3364 | 3371 | 7,541,400 | +7.05(+0.21%) |
Nov 18, 2005 | 3371 | 3378 | 3357 | 3364 | 8,121,000 | -0.11(-0.00%) |
Nov 17, 2005 | 3380 | 3382 | 3356 | 3364 | 7,266,000 | -23.89(-0.71%) |
Nov 16, 2005 | 3388 | 3400 | 3379 | 3388 | 7,594,600 | -0.85(-0.03%) |
Nov 15, 2005 | 3393 | 3405 | 3385 | 3388 | 7,299,800 | +0.00(+0.00%) |
Nov 14, 2005 | 3393 | 3405 | 3385 | 3388 | 0 | -2.08(-0.06%) |
Nov 12, 2005 | 3373 | 3392 | 3369 | 3391 | 4,221,400 | +28.28(+0.84%) |
Nov 11, 2005 | 3345 | 3370 | 3344 | 3362 | 7,541,200 | +24.93(+0.75%) |
Nov 10, 2005 | 3341 | 3344 | 3333 | 3337 | 5,067,600 | +0.75(+0.02%) |
Nov 09, 2005 | 3334 | 3344 | 3331 | 3337 | 6,327,600 | +6.77(+0.20%) |
Nov 08, 2005 | 3310 | 3331 | 3301 | 3330 | 7,276,200 | +0.00(+0.00%) |
Nov 07, 2005 | 3310 | 3331 | 3301 | 3330 | 0 | +23.92(+0.72%) |
Nov 05, 2005 | 3299 | 3309 | 3296 | 3306 | 5,773,000 | +0.13(+0.00%) |
Nov 04, 2005 | 3284 | 3307 | 3280 | 3306 | 7,150,000 | +28.54(+0.87%) |
Nov 03, 2005 | 3270 | 3279 | 3262 | 3277 | 6,030,200 | +6.79(+0.21%) |
Nov 02, 2005 | 3266 | 3275 | 3256 | 3270 | 5,158,800 | +6.17(+0.19%) |