Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 33137 | 33456 | 33137 | 33456 | 0 | +318.00(+0.96%) |
Dec 29, 2005 | 33371 | 33463 | 32965 | 33138 | 0 | -233.00(-0.70%) |
Dec 28, 2005 | 33297 | 33631 | 33239 | 33371 | 0 | +73.00(+0.22%) |
Dec 27, 2005 | 33331 | 33435 | 33140 | 33298 | 0 | +0.00(+0.00%) |
Dec 26, 2005 | 33331 | 33435 | 33140 | 33298 | 0 | -33.00(-0.10%) |
Dec 24, 2005 | 33509 | 33575 | 33280 | 33331 | 0 | -182.00(-0.54%) |
Dec 23, 2005 | 33521 | 33652 | 33463 | 33513 | 0 | -4.00(-0.01%) |
Dec 22, 2005 | 33068 | 33553 | 33068 | 33517 | 0 | +450.00(+1.36%) |
Dec 21, 2005 | 33008 | 33140 | 32768 | 33067 | 0 | +62.00(+0.19%) |
Dec 20, 2005 | 33284 | 33496 | 32908 | 33005 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 33284 | 33496 | 32908 | 33005 | 0 | -287.00(-0.86%) |
Dec 17, 2005 | 33193 | 33579 | 33193 | 33292 | 0 | +99.00(+0.30%) |
Dec 16, 2005 | 33625 | 33799 | 33103 | 33193 | 0 | -436.00(-1.30%) |
Dec 15, 2005 | 33420 | 33837 | 33369 | 33629 | 0 | +209.00(+0.63%) |
Dec 14, 2005 | 32971 | 33432 | 32835 | 33420 | 0 | +449.00(+1.36%) |
Dec 13, 2005 | 32925 | 33299 | 32868 | 32971 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 32925 | 33299 | 32868 | 32971 | 0 | +49.00(+0.15%) |
Dec 10, 2005 | 32483 | 32971 | 32483 | 32922 | 0 | +442.00(+1.36%) |
Dec 09, 2005 | 32756 | 32997 | 32476 | 32480 | 0 | -277.00(-0.85%) |
Dec 08, 2005 | 33225 | 33271 | 32649 | 32757 | 0 | -466.00(-1.40%) |
Dec 07, 2005 | 32712 | 33332 | 32712 | 33223 | 0 | +522.00(+1.60%) |
Dec 06, 2005 | 32835 | 32910 | 32547 | 32701 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 32835 | 32910 | 32547 | 32701 | 0 | -131.00(-0.40%) |
Dec 03, 2005 | 32617 | 32936 | 32617 | 32832 | 0 | +215.00(+0.66%) |
Dec 02, 2005 | 31921 | 32700 | 31921 | 32617 | 0 | +700.00(+2.19%) |
Dec 01, 2005 | 31652 | 31918 | 31296 | 31917 | 0 | +265.00(+0.84%) |
Nov 30, 2005 | 31360 | 31767 | 31360 | 31652 | 0 | +294.00(+0.94%) |
Nov 29, 2005 | 31920 | 32350 | 31337 | 31358 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 31920 | 32350 | 31337 | 31358 | 0 | -562.00(-1.76%) |
Nov 26, 2005 | 31947 | 32059 | 31840 | 31920 | 0 | -25.00(-0.08%) |
Nov 25, 2005 | 31938 | 32123 | 31678 | 31945 | 0 | +2.00(+0.01%) |
Nov 24, 2005 | 31489 | 32014 | 31489 | 31943 | 0 | +454.00(+1.44%) |
Nov 23, 2005 | 31110 | 31500 | 30473 | 31489 | 0 | +379.00(+1.22%) |
Nov 22, 2005 | 31102 | 31291 | 30969 | 31110 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 31102 | 31291 | 30969 | 31110 | 0 | +8.00(+0.03%) |
Nov 19, 2005 | 31087 | 31180 | 30887 | 31102 | 0 | +15.00(+0.05%) |
Nov 18, 2005 | 30483 | 31248 | 30483 | 31087 | 0 | +605.00(+1.98%) |
Nov 17, 2005 | 30219 | 30516 | 30157 | 30482 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 30219 | 30516 | 30157 | 30482 | 0 | +263.00(+0.87%) |
Nov 15, 2005 | 30510 | 30510 | 29948 | 30219 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 30510 | 30510 | 29948 | 30219 | 0 | -292.00(-0.96%) |
Nov 12, 2005 | 30722 | 30746 | 30385 | 30511 | 0 | -214.00(-0.70%) |
Nov 11, 2005 | 30665 | 30726 | 30218 | 30725 | 0 | +59.00(+0.19%) |
Nov 10, 2005 | 30971 | 31232 | 30493 | 30666 | 0 | -305.00(-0.98%) |
Nov 09, 2005 | 30951 | 31078 | 30587 | 30971 | 0 | +19.00(+0.06%) |
Nov 08, 2005 | 30888 | 31363 | 30728 | 30952 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 30888 | 31363 | 30728 | 30952 | 0 | +64.00(+0.21%) |
Nov 05, 2005 | 31080 | 31234 | 30584 | 30888 | 0 | -212.00(-0.68%) |
Nov 04, 2005 | 30899 | 31487 | 30899 | 31100 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 30899 | 31487 | 30899 | 31100 | 0 | +200.00(+0.65%) |
Nov 02, 2005 | 30194 | 30981 | 30194 | 30900 | 0 | +706.00(+2.34%) |
Nov 01, 2005 | 29333 | 30252 | 29333 | 30194 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 29333 | 30252 | 29333 | 30194 | 0 | +876.00(+2.99%) |
Oct 28, 2005 | 29133 | 29567 | 29133 | 29318 | 0 | +185.00(+0.64%) |
Oct 27, 2005 | 29730 | 29842 | 29005 | 29133 | 0 | -597.00(-2.01%) |
Oct 26, 2005 | 29492 | 29971 | 29244 | 29730 | 0 | +232.00(+0.79%) |
Oct 25, 2005 | 29837 | 30095 | 29396 | 29498 | 0 | -337.00(-1.13%) |
Oct 24, 2005 | 29176 | 29835 | 29120 | 29835 | 0 | +659.00(+2.26%) |
Oct 21, 2005 | 28346 | 29176 | 28346 | 29176 | 0 | +832.00(+2.94%) |
Oct 20, 2005 | 29300 | 29975 | 28161 | 28344 | 0 | -953.00(-3.25%) |
Oct 19, 2005 | 29072 | 29558 | 28596 | 29297 | 0 | +229.00(+0.79%) |
Oct 18, 2005 | 30241 | 30451 | 29068 | 29068 | 0 | -1174.00(-3.88%) |
Oct 17, 2005 | 29777 | 30377 | 29777 | 30242 | 0 | +472.00(+1.59%) |
Oct 14, 2005 | 29880 | 30251 | 29090 | 29770 | 0 | -110.00(-0.37%) |
Oct 13, 2005 | 30561 | 30561 | 29337 | 29880 | 0 | -734.00(-2.40%) |
Oct 12, 2005 | 30275 | 30775 | 30275 | 30614 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 30275 | 30775 | 30275 | 30614 | 0 | +337.00(+1.11%) |
Oct 10, 2005 | 29982 | 30502 | 29982 | 30277 | 0 | +304.00(+1.01%) |
Oct 07, 2005 | 29227 | 30213 | 29227 | 29973 | 0 | +746.00(+2.55%) |
Oct 06, 2005 | 30165 | 30241 | 28893 | 29227 | 0 | -937.00(-3.11%) |
Oct 05, 2005 | 31272 | 31272 | 30118 | 30164 | 0 | -1120.00(-3.58%) |
Oct 04, 2005 | 31857 | 32052 | 31235 | 31284 | 0 | -572.00(-1.80%) |