Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 87375 | 87125 | 86200 | 86800 | 580 | -575.00(-0.66%) |
Feb 27, 2006 | 86950 | 87600 | 86700 | 87375 | 470 | +425.00(+0.49%) |
Feb 24, 2006 | 87400 | 87400 | 86600 | 86950 | 170 | -150.00(-0.17%) |
Feb 23, 2006 | 87115 | 87115 | 86900 | 87100 | 290 | -0.10(-0.00%) |
Feb 22, 2006 | 87150 | 87350 | 87100 | 87100 | 430 | -289.90(-0.33%) |
Feb 21, 2006 | 87500 | 87500 | 87300 | 87390 | 270 | -285.00(-0.33%) |
Feb 17, 2006 | 87520 | 87800 | 87520 | 87675 | 200 | +85.00(+0.10%) |
Feb 16, 2006 | 87900 | 87900 | 87590 | 87590 | 25,000 | -410.00(-0.47%) |
Feb 15, 2006 | 88200 | 88400 | 87900 | 88000 | 200 | -100.00(-0.11%) |
Feb 14, 2006 | 87700 | 88490 | 87700 | 88100 | 280 | +100.00(+0.11%) |
Feb 13, 2006 | 87800 | 88000 | 87775 | 88000 | 190 | +0.00(+0.00%) |
Feb 10, 2006 | 88000 | 88000 | 88000 | 88000 | 180 | +200.00(+0.23%) |
Feb 09, 2006 | 88100 | 88100 | 87800 | 87800 | 60 | +0.00(+0.00%) |
Feb 08, 2006 | 87700 | 87800 | 87500 | 87800 | 190 | +100.00(+0.11%) |
Feb 07, 2006 | 88300 | 88300 | 87400 | 87700 | 210 | -475.00(-0.54%) |
Feb 06, 2006 | 88100 | 88300 | 88000 | 88175 | 210 | -100.00(-0.11%) |
Feb 03, 2006 | 88610 | 88610 | 88000 | 88275 | 210 | -415.00(-0.47%) |
Feb 02, 2006 | 88900 | 88900 | 88690 | 88690 | 160 | -300.00(-0.34%) |
Feb 01, 2006 | 89100 | 89190 | 88900 | 88990 | 370 | -500.00(-0.56%) |
Jan 31, 2006 | 89275 | 89490 | 88990 | 89490 | 430 | +200.00(+0.22%) |
Jan 30, 2006 | 89250 | 89600 | 89100 | 89290 | 350 | -210.00(-0.23%) |
Jan 27, 2006 | 89600 | 89600 | 89500 | 89500 | 350 | -100.00(-0.11%) |
Jan 26, 2006 | 89650 | 89650 | 89490 | 89600 | 190 | -250.00(-0.28%) |
Jan 25, 2006 | 89600 | 89850 | 89500 | 89850 | 190 | +250.00(+0.28%) |
Jan 24, 2006 | 89310 | 89700 | 89310 | 89600 | 160 | +300.00(+0.34%) |
Jan 23, 2006 | 89500 | 89800 | 89300 | 89300 | 220 | -200.00(-0.22%) |
Jan 20, 2006 | 89800 | 89800 | 89500 | 89500 | 180 | -700.00(-0.78%) |
Jan 19, 2006 | 89850 | 90200 | 89800 | 90200 | 450 | +250.00(+0.28%) |
Jan 18, 2006 | 89250 | 89950 | 89100 | 89950 | 560 | +650.00(+0.73%) |
Jan 17, 2006 | 89100 | 89550 | 88700 | 89300 | 560 | -300.00(-0.33%) |
Jan 13, 2006 | 89625 | 89625 | 89590 | 89600 | 150 | +300.00(+0.34%) |
Jan 12, 2006 | 89410 | 89900 | 89300 | 89300 | 410 | -110.00(-0.12%) |
Jan 11, 2006 | 89650 | 89800 | 89400 | 89410 | 260 | -380.00(-0.42%) |
Jan 10, 2006 | 89700 | 89800 | 89500 | 89790 | 310 | -110.00(-0.12%) |
Jan 09, 2006 | 89300 | 89900 | 89200 | 89900 | 540 | +400.00(+0.45%) |
Jan 06, 2006 | 89800 | 90300 | 89500 | 89500 | 450 | -300.00(-0.33%) |
Jan 05, 2006 | 89690 | 89800 | 89500 | 89800 | 450 | +110.00(+0.12%) |
Jan 04, 2006 | 89200 | 90300 | 89200 | 89690 | 410 | +390.00(+0.44%) |
Jan 03, 2006 | 88250 | 89300 | 88250 | 89300 | 450 | +680.00(+0.77%) |
Dec 30, 2005 | 88550 | 88760 | 88350 | 88620 | 230 | -80.00(-0.09%) |
Dec 29, 2005 | 88600 | 88700 | 88450 | 88700 | 110 | +200.00(+0.23%) |
Dec 28, 2005 | 88700 | 88700 | 88500 | 88500 | 250 | -200.00(-0.23%) |
Dec 23, 2005 | 88600 | 88800 | 88600 | 88700 | 100 | +300.00(+0.34%) |
Dec 22, 2005 | 89100 | 89100 | 88400 | 88400 | 430 | -350.00(-0.39%) |
Dec 21, 2005 | 88900 | 88900 | 88500 | 88750 | 350 | +49.90(+0.06%) |
Dec 20, 2005 | 88850 | 89000 | 88700 | 88700 | 240 | -299.90(-0.34%) |
Dec 19, 2005 | 89300 | 89400 | 89000 | 89000 | 280 | -300.00(-0.34%) |
Dec 16, 2005 | 89800 | 89800 | 89300 | 89300 | 450 | -0.10(-0.00%) |
Dec 15, 2005 | 89300 | 89500 | 89300 | 89300 | 180 | +100.00(+0.11%) |
Dec 14, 2005 | 89200 | 89900 | 89200 | 89200 | 270 | +5.10(+0.01%) |
Dec 13, 2005 | 89600 | 89600 | 89000 | 89195 | 140 | -305.00(-0.34%) |
Dec 12, 2005 | 89500 | 89800 | 89500 | 89500 | 150 | -25.00(-0.03%) |
Dec 09, 2005 | 89500 | 89700 | 89500 | 89525 | 120 | -65.00(-0.07%) |
Dec 08, 2005 | 89700 | 89875 | 89200 | 89590 | 200 | -209.90(-0.23%) |
Dec 07, 2005 | 89700 | 89900 | 89390 | 89800 | 200 | -100.10(-0.11%) |
Dec 06, 2005 | 89500 | 89900 | 89190 | 89900 | 270 | +710.00(+0.80%) |
Dec 05, 2005 | 90700 | 90700 | 89190 | 89190 | 920 | -1710.00(-1.88%) |
Dec 02, 2005 | 90900 | 91200 | 90800 | 90900 | 350 | +20.00(+0.02%) |