Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5943 | 5993 | 5936 | 5984 | 0 | +69.41(+1.17%) |
Mar 30, 2006 | 5893 | 5921 | 5868 | 5915 | 0 | +24.15(+0.41%) |
Mar 29, 2006 | 5915 | 5941 | 5863 | 5891 | 0 | -21.63(-0.37%) |
Mar 28, 2006 | 5972 | 5977 | 5911 | 5912 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 5972 | 5977 | 5911 | 5912 | 0 | -60.88(-1.02%) |
Mar 25, 2006 | 5956 | 5977 | 5941 | 5973 | 0 | +26.03(+0.44%) |
Mar 24, 2006 | 5942 | 5960 | 5922 | 5947 | 0 | +14.80(+0.25%) |
Mar 23, 2006 | 5883 | 5949 | 5860 | 5932 | 0 | +20.45(+0.35%) |
Mar 22, 2006 | 5901 | 5912 | 5848 | 5912 | 0 | +9.07(+0.15%) |
Mar 21, 2006 | 5896 | 5932 | 5884 | 5903 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 5896 | 5932 | 5884 | 5903 | 0 | +20.41(+0.35%) |
Mar 18, 2006 | 5906 | 5947 | 5862 | 5882 | 0 | -15.41(-0.26%) |
Mar 17, 2006 | 5906 | 5910 | 5867 | 5898 | 0 | -0.69(-0.01%) |
Mar 16, 2006 | 5886 | 5906 | 5870 | 5898 | 0 | +27.60(+0.47%) |
Mar 15, 2006 | 5841 | 5871 | 5824 | 5871 | 0 | +15.72(+0.27%) |
Mar 14, 2006 | 5821 | 5860 | 5808 | 5855 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 5821 | 5860 | 5808 | 5855 | 0 | +50.24(+0.87%) |
Mar 11, 2006 | 5715 | 5805 | 5709 | 5805 | 0 | +72.70(+1.27%) |
Mar 10, 2006 | 5711 | 5742 | 5693 | 5732 | 0 | +58.86(+1.04%) |
Mar 09, 2006 | 5745 | 5763 | 5664 | 5673 | 0 | -65.92(-1.15%) |
Mar 08, 2006 | 5733 | 5751 | 5698 | 5739 | 0 | -14.78(-0.26%) |
Mar 07, 2006 | 5742 | 5769 | 5727 | 5754 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 5742 | 5769 | 5727 | 5754 | 0 | +32.60(+0.57%) |
Mar 04, 2006 | 5771 | 5811 | 5691 | 5721 | 0 | -62.03(-1.07%) |
Mar 03, 2006 | 5862 | 5886 | 5749 | 5783 | 0 | -83.12(-1.42%) |
Mar 02, 2006 | 5807 | 5868 | 5796 | 5867 | 0 | +70.57(+1.22%) |
Mar 01, 2006 | 5909 | 5917 | 5792 | 5796 | 0 | -119.11(-2.01%) |
Feb 28, 2006 | 5889 | 5916 | 5872 | 5915 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 5889 | 5916 | 5872 | 5915 | 0 | +44.36(+0.76%) |
Feb 25, 2006 | 5857 | 5873 | 5841 | 5871 | 0 | +12.91(+0.22%) |
Feb 24, 2006 | 5868 | 5884 | 5820 | 5858 | 0 | -4.18(-0.07%) |
Feb 23, 2006 | 5793 | 5862 | 5783 | 5862 | 0 | +61.02(+1.05%) |
Feb 22, 2006 | 5799 | 5850 | 5781 | 5801 | 0 | +7.09(+0.12%) |
Feb 21, 2006 | 5796 | 5803 | 5767 | 5794 | 0 | +0.00(+0.00%) |
Feb 20, 2006 | 5796 | 5803 | 5767 | 5794 | 0 | -1.53(-0.03%) |
Feb 18, 2006 | 5785 | 5813 | 5774 | 5795 | 0 | +6.23(+0.11%) |
Feb 17, 2006 | 5786 | 5797 | 5757 | 5789 | 0 | +24.88(+0.43%) |
Feb 16, 2006 | 5767 | 5790 | 5745 | 5764 | 0 | +0.97(+0.02%) |
Feb 15, 2006 | 5760 | 5787 | 5717 | 5763 | 0 | +7.07(+0.12%) |
Feb 14, 2006 | 5699 | 5756 | 5684 | 5756 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 5699 | 5756 | 5684 | 5756 | 0 | +54.86(+0.96%) |
Feb 11, 2006 | 5730 | 5745 | 5696 | 5701 | 0 | -42.21(-0.73%) |
Feb 10, 2006 | 5694 | 5744 | 5694 | 5744 | 0 | +77.27(+1.36%) |
Feb 09, 2006 | 5628 | 5676 | 5598 | 5666 | 0 | -6.51(-0.11%) |
Feb 08, 2006 | 5680 | 5699 | 5630 | 5673 | 0 | +6.14(+0.11%) |
Feb 07, 2006 | 5667 | 5703 | 5649 | 5667 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 5667 | 5703 | 5649 | 5667 | 0 | +9.66(+0.17%) |
Feb 04, 2006 | 5663 | 5686 | 5614 | 5657 | 0 | +7.52(+0.13%) |
Feb 03, 2006 | 5738 | 5761 | 5644 | 5650 | 0 | -76.93(-1.34%) |
Feb 02, 2006 | 5662 | 5734 | 5643 | 5727 | 0 | +52.38(+0.92%) |
Feb 01, 2006 | 5668 | 5697 | 5636 | 5674 | 0 | +14.12(+0.25%) |
Jan 31, 2006 | 5636 | 5670 | 5619 | 5660 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 5636 | 5670 | 5619 | 5660 | 0 | +12.61(+0.22%) |
Jan 28, 2006 | 5586 | 5651 | 5585 | 5647 | 0 | +98.51(+1.78%) |
Jan 27, 2006 | 5433 | 5549 | 5422 | 5549 | 0 | +121.82(+2.24%) |
Jan 26, 2006 | 5346 | 5430 | 5339 | 5427 | 0 | +92.79(+1.74%) |
Jan 25, 2006 | 5351 | 5370 | 5321 | 5334 | 0 | -14.42(-0.27%) |
Jan 24, 2006 | 5312 | 5350 | 5290 | 5349 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 5312 | 5350 | 5290 | 5349 | 0 | -0.30(-0.01%) |
Jan 21, 2006 | 5434 | 5447 | 5345 | 5349 | 0 | -81.82(-1.51%) |
Jan 20, 2006 | 5411 | 5439 | 5410 | 5431 | 0 | +35.23(+0.65%) |
Jan 19, 2006 | 5419 | 5427 | 5364 | 5396 | 0 | -64.55(-1.18%) |
Jan 18, 2006 | 5482 | 5482 | 5449 | 5460 | 0 | -54.48(-0.99%) |
Jan 17, 2006 | 5465 | 5515 | 5463 | 5515 | 0 | +0.00(+0.00%) |
Jan 16, 2006 | 5465 | 5515 | 5463 | 5515 | 0 | +31.55(+0.58%) |
Jan 14, 2006 | 5532 | 5532 | 5464 | 5483 | 0 | -59.04(-1.07%) |
Jan 13, 2006 | 5533 | 5553 | 5516 | 5542 | 0 | +9.24(+0.17%) |
Jan 12, 2006 | 5524 | 5537 | 5516 | 5533 | 0 | +38.18(+0.69%) |
Jan 11, 2006 | 5528 | 5528 | 5482 | 5495 | 0 | -42.40(-0.77%) |
Jan 10, 2006 | 5543 | 5554 | 5533 | 5537 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 5543 | 5554 | 5533 | 5537 | 0 | +0.79(+0.01%) |
Jan 07, 2006 | 5522 | 5538 | 5508 | 5536 | 0 | +19.79(+0.36%) |
Jan 06, 2006 | 5522 | 5526 | 5502 | 5517 | 0 | -7.09(-0.13%) |
Jan 05, 2006 | 5494 | 5524 | 5478 | 5524 | 0 | +62.94(+1.15%) |
Jan 04, 2006 | 5451 | 5496 | 5441 | 5461 | 0 | +10.70(+0.20%) |
Jan 03, 2006 | 5410 | 5452 | 5409 | 5450 | 0 | +0.00(+0.00%) |