Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 1448 | 1494 | 1420 | 1494 | 2,057 | +46.00(+3.18%) |
Feb 27, 2006 | 1452 | 1469 | 1425 | 1448 | 1,223 | -4.00(-0.28%) |
Feb 24, 2006 | 1451 | 1468 | 1450 | 1452 | 1,106 | -8.40(-0.58%) |
Feb 23, 2006 | 1460 | 1477 | 1445 | 1460 | 888 | -10.86(-0.74%) |
Feb 22, 2006 | 1485 | 1485 | 1465 | 1471 | 1,381 | +11.26(+0.77%) |
Feb 21, 2006 | 1442 | 1460 | 1423 | 1460 | 2,686 | +43.00(+3.03%) |
Feb 17, 2006 | 1435 | 1453 | 1395 | 1417 | 3,023 | +12.00(+0.85%) |
Feb 16, 2006 | 1318 | 1410 | 1313 | 1405 | 4,900 | +95.00(+7.25%) |
Feb 15, 2006 | 1265 | 1316 | 1265 | 1310 | 2,354 | +54.99(+4.38%) |
Feb 14, 2006 | 1240 | 1310 | 1240 | 1255 | 3,799 | +32.01(+2.62%) |
Feb 13, 2006 | 1270 | 1270 | 1217 | 1223 | 4,497 | -54.00(-4.23%) |
Feb 10, 2006 | 1311 | 1311 | 1277 | 1277 | 2,756 | -33.01(-2.52%) |
Feb 09, 2006 | 1350 | 1360 | 1310 | 1310 | 2,111 | +0.01(+0.00%) |
Feb 08, 2006 | 1351 | 1360 | 1263 | 1310 | 2,778 | -31.01(-2.31%) |
Feb 07, 2006 | 1400 | 1410 | 1340 | 1341 | 2,237 | -49.79(-3.58%) |
Feb 06, 2006 | 1402 | 1424 | 1381 | 1391 | 1,276 | -10.21(-0.73%) |
Feb 03, 2006 | 1430 | 1430 | 1385 | 1401 | 2,532 | -38.99(-2.71%) |
Feb 02, 2006 | 1460 | 1470 | 1425 | 1440 | 1,883 | -30.00(-2.04%) |
Feb 01, 2006 | 1465 | 1480 | 1456 | 1470 | 2,736 | +0.01(+0.00%) |
Jan 31, 2006 | 1461 | 1475 | 1456 | 1470 | 1,631 | +4.99(+0.34%) |
Jan 30, 2006 | 1456 | 1485 | 1451 | 1465 | 2,590 | +8.99(+0.62%) |
Jan 27, 2006 | 1480 | 1480 | 1454 | 1456 | 1,506 | -15.99(-1.09%) |
Jan 26, 2006 | 1477 | 1480 | 1455 | 1472 | 1,920 | -4.01(-0.27%) |
Jan 25, 2006 | 1538 | 1539 | 1471 | 1476 | 1,595 | -56.00(-3.66%) |
Jan 24, 2006 | 1508 | 1540 | 1466 | 1532 | 2,640 | +26.01(+1.73%) |
Jan 23, 2006 | 1516 | 1535 | 1495 | 1506 | 2,579 | +0.00(+0.00%) |
Jan 20, 2006 | 1510 | 1548 | 1495 | 1506 | 2,478 | +11.00(+0.74%) |
Jan 19, 2006 | 1478 | 1515 | 1478 | 1495 | 2,280 | +20.00(+1.36%) |
Jan 18, 2006 | 1448 | 1475 | 1440 | 1475 | 3,467 | +35.00(+2.43%) |
Jan 17, 2006 | 1382 | 1445 | 1382 | 1440 | 2,223 | +58.50(+4.23%) |
Jan 13, 2006 | 1403 | 1408 | 1370 | 1382 | 3,423 | -31.50(-2.23%) |
Jan 12, 2006 | 1447 | 1447 | 1401 | 1413 | 3,100 | -34.00(-2.35%) |
Jan 11, 2006 | 1481 | 1481 | 1435 | 1447 | 3,206 | -34.00(-2.30%) |
Jan 10, 2006 | 1500 | 1500 | 1472 | 1481 | 3,168 | -16.00(-1.07%) |
Jan 09, 2006 | 1499 | 1515 | 1481 | 1497 | 5,038 | +1.99(+0.13%) |
Jan 06, 2006 | 1505 | 1524 | 1495 | 1495 | 3,894 | -10.00(-0.66%) |
Jan 05, 2006 | 1524 | 1544 | 1475 | 1505 | 4,437 | -18.79(-1.23%) |
Jan 04, 2006 | 1499 | 1568 | 1499 | 1524 | 4,603 | +38.80(+2.61%) |
Jan 03, 2006 | 1460 | 1495 | 1420 | 1485 | 3,639 | -26.00(-1.72%) |
Dec 30, 2005 | 1545 | 1550 | 1510 | 1511 | 2,168 | -39.00(-2.52%) |
Dec 29, 2005 | 1562 | 1575 | 1510 | 1550 | 2,071 | -14.00(-0.90%) |
Dec 28, 2005 | 1575 | 1585 | 1533 | 1564 | 2,500 | -21.00(-1.32%) |
Dec 27, 2005 | 1620 | 1620 | 1560 | 1585 | 1,800 | -41.00(-2.52%) |
Dec 23, 2005 | 1628 | 1684 | 1621 | 1626 | 2,073 | -2.00(-0.12%) |
Dec 22, 2005 | 1585 | 1648 | 1585 | 1628 | 2,327 | +33.00(+2.07%) |
Dec 21, 2005 | 1600 | 1615 | 1560 | 1595 | 2,275 | +2.00(+0.13%) |
Dec 20, 2005 | 1565 | 1640 | 1558 | 1593 | 4,272 | +38.00(+2.44%) |
Dec 19, 2005 | 1515 | 1575 | 1515 | 1555 | 1,959 | +26.00(+1.70%) |
Dec 16, 2005 | 1520 | 1574 | 1520 | 1529 | 6,953 | +34.00(+2.27%) |
Dec 15, 2005 | 1666 | 1690 | 1495 | 1495 | 8,114 | -183.00(-10.91%) |
Dec 14, 2005 | 1715 | 1719 | 1664 | 1678 | 2,297 | -34.21(-2.00%) |
Dec 13, 2005 | 1739 | 1745 | 1710 | 1712 | 1,645 | -26.79(-1.54%) |
Dec 12, 2005 | 1675 | 1740 | 1675 | 1739 | 3,253 | +54.00(+3.20%) |
Dec 09, 2005 | 1740 | 1740 | 1660 | 1685 | 6,321 | -67.90(-3.87%) |
Dec 08, 2005 | 1796 | 1809 | 1753 | 1753 | 1,398 | -43.10(-2.40%) |
Dec 07, 2005 | 1825 | 1826 | 1770 | 1796 | 3,500 | -6.00(-0.33%) |
Dec 06, 2005 | 1809 | 1826 | 1780 | 1802 | 1,100 | -7.00(-0.39%) |
Dec 05, 2005 | 1778 | 1840 | 1730 | 1809 | 5,636 | +40.00(+2.26%) |
Dec 02, 2005 | 1755 | 1775 | 1752 | 1769 | 1,724 | +19.00(+1.09%) |