Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2462 | 2490 | 2462 | 2482 | 0 | +4.59(+0.19%) |
Feb 27, 2006 | 2462 | 2477 | 2455 | 2477 | 0 | +23.70(+0.97%) |
Feb 24, 2006 | 2437 | 2457 | 2435 | 2454 | 0 | +18.09(+0.74%) |
Feb 23, 2006 | 2437 | 2440 | 2429 | 2436 | 0 | +7.69(+0.32%) |
Feb 22, 2006 | 2443 | 2443 | 2428 | 2428 | 0 | -15.67(-0.64%) |
Feb 21, 2006 | 2437 | 2449 | 2437 | 2444 | 0 | +11.79(+0.48%) |
Feb 20, 2006 | 2428 | 2437 | 2424 | 2432 | 0 | +0.43(+0.02%) |
Feb 17, 2006 | 2447 | 2452 | 2430 | 2431 | 0 | -3.32(-0.14%) |
Feb 16, 2006 | 2434 | 2450 | 2431 | 2435 | 0 | +10.49(+0.43%) |
Feb 15, 2006 | 2448 | 2448 | 2415 | 2424 | 0 | -16.81(-0.69%) |
Feb 14, 2006 | 2434 | 2447 | 2426 | 2441 | 0 | +11.48(+0.47%) |
Feb 13, 2006 | 2427 | 2439 | 2424 | 2430 | 0 | +5.91(+0.24%) |
Feb 10, 2006 | 2432 | 2435 | 2421 | 2424 | 0 | -8.03(-0.33%) |
Feb 09, 2006 | 2442 | 2445 | 2428 | 2432 | 0 | +3.37(+0.14%) |
Feb 08, 2006 | 2444 | 2445 | 2423 | 2428 | 0 | -20.48(-0.84%) |
Feb 07, 2006 | 2444 | 2450 | 2441 | 2449 | 0 | +7.65(+0.31%) |
Feb 06, 2006 | 2427 | 2441 | 2420 | 2441 | 0 | +9.36(+0.38%) |
Feb 03, 2006 | 2431 | 2437 | 2426 | 2432 | 0 | -9.67(-0.40%) |
Feb 02, 2006 | 2443 | 2449 | 2435 | 2441 | 0 | +9.65(+0.40%) |
Feb 01, 2006 | 2426 | 2434 | 2421 | 2432 | 0 | +19.66(+0.82%) |
Jan 31, 2006 | 2401 | 2412 | 2401 | 2412 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 2401 | 2412 | 2401 | 2412 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 2401 | 2417 | 2395 | 2412 | 0 | +23.86(+1.00%) |
Jan 26, 2006 | 2381 | 2389 | 2376 | 2388 | 0 | +9.58(+0.40%) |
Jan 25, 2006 | 2375 | 2388 | 2375 | 2379 | 0 | +10.32(+0.44%) |
Jan 24, 2006 | 2373 | 2386 | 2368 | 2368 | 0 | +3.35(+0.14%) |
Jan 23, 2006 | 2372 | 2378 | 2354 | 2365 | 0 | -23.94(-1.00%) |
Jan 20, 2006 | 2385 | 2395 | 2377 | 2389 | 0 | +10.39(+0.44%) |
Jan 19, 2006 | 2371 | 2383 | 2368 | 2379 | 0 | +19.22(+0.81%) |
Jan 18, 2006 | 2366 | 2376 | 2352 | 2359 | 0 | -17.66(-0.74%) |
Jan 17, 2006 | 2402 | 2412 | 2374 | 2377 | 0 | -24.24(-1.01%) |
Jan 16, 2006 | 2407 | 2414 | 2399 | 2401 | 0 | -4.66(-0.19%) |
Jan 13, 2006 | 2411 | 2415 | 2402 | 2406 | 0 | -1.52(-0.06%) |
Jan 12, 2006 | 2424 | 2426 | 2403 | 2407 | 0 | -11.27(-0.47%) |
Jan 11, 2006 | 2436 | 2441 | 2415 | 2419 | 0 | -7.34(-0.30%) |
Jan 10, 2006 | 2424 | 2433 | 2421 | 2426 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 2424 | 2433 | 2421 | 2426 | 0 | +5.25(+0.22%) |
Jan 06, 2006 | 2407 | 2423 | 2402 | 2421 | 0 | +16.99(+0.71%) |
Jan 05, 2006 | 2393 | 2415 | 2392 | 2404 | 0 | +19.61(+0.82%) |
Jan 04, 2006 | 2384 | 2397 | 2382 | 2384 | 0 | +14.77(+0.62%) |
Jan 03, 2006 | 2355 | 2373 | 2353 | 2369 | 0 | +22.03(+0.94%) |
Dec 30, 2005 | 2351 | 2356 | 2342 | 2347 | 0 | +1.96(+0.08%) |
Dec 29, 2005 | 2335 | 2348 | 2333 | 2345 | 0 | +7.49(+0.32%) |
Dec 28, 2005 | 2333 | 2339 | 2326 | 2338 | 0 | +2.95(+0.13%) |
Dec 27, 2005 | 2331 | 2335 | 2328 | 2335 | 0 | +6.65(+0.29%) |
Dec 23, 2005 | 2329 | 2335 | 2326 | 2328 | 0 | +4.63(+0.20%) |
Dec 22, 2005 | 2333 | 2336 | 2320 | 2324 | 0 | -9.01(-0.39%) |
Dec 21, 2005 | 2335 | 2335 | 2326 | 2333 | 0 | +3.95(+0.17%) |
Dec 20, 2005 | 2333 | 2333 | 2320 | 2329 | 0 | +2.17(+0.09%) |
Dec 19, 2005 | 2327 | 2334 | 2324 | 2327 | 0 | +1.02(+0.04%) |
Dec 16, 2005 | 2324 | 2333 | 2315 | 2326 | 0 | -0.20(-0.01%) |
Dec 15, 2005 | 2328 | 2335 | 2322 | 2326 | 0 | +1.35(+0.06%) |
Dec 14, 2005 | 2331 | 2336 | 2322 | 2324 | 0 | +0.41(+0.02%) |
Dec 13, 2005 | 2338 | 2338 | 2321 | 2324 | 0 | -7.43(-0.32%) |
Dec 12, 2005 | 2332 | 2338 | 2326 | 2331 | 0 | +10.30(+0.44%) |
Dec 09, 2005 | 2303 | 2326 | 2302 | 2321 | 0 | +15.39(+0.67%) |
Dec 08, 2005 | 2311 | 2316 | 2298 | 2306 | 0 | -6.10(-0.26%) |
Dec 07, 2005 | 2315 | 2317 | 2309 | 2312 | 0 | +3.46(+0.15%) |
Dec 06, 2005 | 2321 | 2321 | 2308 | 2308 | 0 | -24.26(-1.04%) |
Dec 05, 2005 | 2335 | 2340 | 2317 | 2333 | 0 | +0.09(+0.00%) |
Dec 02, 2005 | 2329 | 2335 | 2323 | 2333 | 0 | +21.53(+0.93%) |