Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2005 | 1961 | 1971 | 1961 | 1964 | 0 | +3.45(+0.18%) |
Dec 30, 2005 | 1946 | 1963 | 1946 | 1961 | 0 | +14.98(+0.77%) |
Dec 29, 2005 | 1950 | 1951 | 1932 | 1946 | 0 | -4.23(-0.22%) |
Dec 28, 2005 | 1948 | 1954 | 1944 | 1950 | 0 | +2.73(+0.14%) |
Dec 27, 2005 | 1969 | 1970 | 1946 | 1948 | 0 | +0.00(+0.00%) |
Dec 26, 2005 | 1969 | 1970 | 1946 | 1948 | 0 | -20.58(-1.05%) |
Dec 24, 2005 | 1954 | 1971 | 1954 | 1968 | 0 | +14.09(+0.72%) |
Dec 23, 2005 | 1947 | 1956 | 1939 | 1954 | 0 | +7.23(+0.37%) |
Dec 22, 2005 | 1961 | 1961 | 1947 | 1947 | 0 | -14.33(-0.73%) |
Dec 21, 2005 | 1985 | 1985 | 1957 | 1961 | 0 | -23.74(-1.20%) |
Dec 20, 2005 | 1997 | 2005 | 1984 | 1985 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 1997 | 2005 | 1984 | 1985 | 0 | -12.05(-0.60%) |
Dec 17, 2005 | 1980 | 1999 | 1980 | 1997 | 0 | +18.81(+0.95%) |
Dec 16, 2005 | 1942 | 1983 | 1942 | 1978 | 0 | +36.25(+1.87%) |
Dec 15, 2005 | 1962 | 1980 | 1942 | 1942 | 0 | -20.34(-1.04%) |
Dec 14, 2005 | 1979 | 1980 | 1951 | 1962 | 0 | -16.95(-0.86%) |
Dec 13, 2005 | 2005 | 2008 | 1976 | 1979 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 2005 | 2008 | 1976 | 1979 | 0 | -25.22(-1.26%) |
Dec 10, 2005 | 2007 | 2013 | 1986 | 2004 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 2007 | 2013 | 1986 | 2004 | 0 | -2.36(-0.12%) |
Dec 08, 2005 | 2037 | 2037 | 2006 | 2007 | 0 | -28.81(-1.42%) |
Dec 07, 2005 | 2041 | 2042 | 2028 | 2036 | 0 | -5.90(-0.29%) |
Dec 06, 2005 | 2057 | 2057 | 2039 | 2041 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 2057 | 2057 | 2039 | 2041 | 0 | -15.47(-0.75%) |
Dec 03, 2005 | 2050 | 2060 | 2048 | 2057 | 0 | +7.13(+0.35%) |
Dec 02, 2005 | 2028 | 2051 | 2028 | 2050 | 0 | +22.17(+1.09%) |
Dec 01, 2005 | 2030 | 2046 | 2021 | 2028 | 0 | -2.66(-0.13%) |
Nov 30, 2005 | 2035 | 2045 | 2026 | 2030 | 0 | -4.63(-0.23%) |
Nov 29, 2005 | 2070 | 2070 | 2034 | 2035 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 2070 | 2070 | 2034 | 2035 | 0 | -34.59(-1.67%) |
Nov 26, 2005 | 2058 | 2073 | 2051 | 2069 | 0 | +12.52(+0.61%) |
Nov 25, 2005 | 2071 | 2075 | 2055 | 2057 | 0 | -13.78(-0.67%) |
Nov 24, 2005 | 2068 | 2077 | 2064 | 2071 | 0 | +2.88(+0.14%) |
Nov 23, 2005 | 2069 | 2069 | 2040 | 2068 | 0 | -0.86(-0.04%) |
Nov 22, 2005 | 2083 | 2089 | 2057 | 2069 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 2083 | 2089 | 2057 | 2069 | 0 | -14.73(-0.71%) |
Nov 19, 2005 | 2073 | 2091 | 2072 | 2083 | 0 | +11.95(+0.58%) |
Nov 18, 2005 | 2032 | 2075 | 2032 | 2072 | 0 | +39.33(+1.94%) |
Nov 17, 2005 | 2002 | 2034 | 2002 | 2032 | 0 | +30.18(+1.51%) |
Nov 16, 2005 | 2016 | 2016 | 1997 | 2002 | 0 | -13.97(-0.69%) |
Nov 15, 2005 | 2024 | 2035 | 2016 | 2016 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 2024 | 2035 | 2016 | 2016 | 0 | -7.79(-0.38%) |
Nov 12, 2005 | 2015 | 2028 | 2015 | 2024 | 0 | +9.77(+0.49%) |
Nov 11, 2005 | 2015 | 2018 | 1999 | 2014 | 0 | -0.71(-0.04%) |
Nov 10, 2005 | 1986 | 2021 | 1965 | 2015 | 0 | +28.99(+1.46%) |
Nov 09, 2005 | 1998 | 2014 | 1978 | 1986 | 0 | -12.40(-0.62%) |
Nov 08, 2005 | 2036 | 2038 | 1974 | 1998 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 2036 | 2038 | 1974 | 1998 | 0 | -37.89(-1.86%) |
Nov 05, 2005 | 2076 | 2076 | 2027 | 2036 | 0 | -39.54(-1.91%) |
Nov 04, 2005 | 2096 | 2096 | 2074 | 2076 | 0 | -20.09(-0.96%) |
Nov 03, 2005 | 2073 | 2096 | 2073 | 2096 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 2073 | 2096 | 2073 | 2096 | 0 | +22.99(+1.11%) |
Nov 01, 2005 | 2057 | 2076 | 2057 | 2073 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 2057 | 2076 | 2057 | 2073 | 0 | +15.70(+0.76%) |
Oct 28, 2005 | 2073 | 2078 | 2039 | 2057 | 0 | -16.36(-0.79%) |
Oct 27, 2005 | 2104 | 2107 | 2069 | 2073 | 0 | -31.12(-1.48%) |
Oct 26, 2005 | 2094 | 2107 | 2094 | 2104 | 0 | +10.21(+0.49%) |
Oct 25, 2005 | 2119 | 2120 | 2094 | 2094 | 0 | -24.44(-1.15%) |
Oct 24, 2005 | 2101 | 2120 | 2101 | 2119 | 0 | +18.33(+0.87%) |
Oct 21, 2005 | 2099 | 2101 | 2084 | 2100 | 0 | +1.48(+0.07%) |
Oct 20, 2005 | 2128 | 2130 | 2097 | 2099 | 0 | -26.62(-1.25%) |
Oct 19, 2005 | 2132 | 2133 | 2106 | 2125 | 0 | -6.15(-0.29%) |
Oct 18, 2005 | 2137 | 2139 | 2131 | 2132 | 0 | -5.56(-0.26%) |
Oct 17, 2005 | 2133 | 2138 | 2132 | 2137 | 0 | +5.20(+0.24%) |
Oct 14, 2005 | 2132 | 2141 | 2127 | 2132 | 0 | -0.10(-0.00%) |
Oct 13, 2005 | 2142 | 2143 | 2127 | 2132 | 0 | -10.02(-0.47%) |
Oct 12, 2005 | 2164 | 2164 | 2141 | 2142 | 0 | -21.76(-1.01%) |
Oct 11, 2005 | 2160 | 2177 | 2160 | 2164 | 0 | +3.42(+0.16%) |
Oct 10, 2005 | 2152 | 2172 | 2152 | 2160 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 2152 | 2172 | 2152 | 2160 | 0 | +10.17(+0.47%) |
Oct 06, 2005 | 2163 | 2170 | 2145 | 2150 | 0 | -13.21(-0.61%) |
Oct 05, 2005 | 2191 | 2201 | 2162 | 2163 | 0 | -26.59(-1.21%) |
Oct 04, 2005 | 2180 | 2192 | 2175 | 2190 | 0 | +8.79(+0.40%) |