Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5959 | 6036 | 5959 | 6015 | 1,496,758,144 | +56.10(+0.94%) |
Mar 30, 2006 | 5936 | 5980 | 5927 | 5959 | 1,742,429,184 | +23.50(+0.40%) |
Mar 29, 2006 | 5972 | 6004 | 5930 | 5936 | 2,137,043,200 | -36.50(-0.61%) |
Mar 28, 2006 | 6036 | 6047 | 5971 | 5972 | 1,526,643,584 | +0.00(+0.00%) |
Mar 27, 2006 | 6036 | 6047 | 5971 | 5972 | 1,526,643,584 | -64.10(-1.06%) |
Mar 25, 2006 | 5990 | 6038 | 5990 | 6036 | 2,097,466,752 | +46.20(+0.77%) |
Mar 24, 2006 | 6008 | 6029 | 5975 | 5990 | 2,137,408,768 | -17.40(-0.29%) |
Mar 23, 2006 | 5991 | 6013 | 5958 | 6008 | 2,144,835,456 | +16.20(+0.27%) |
Mar 22, 2006 | 5992 | 5993 | 5957 | 5991 | 1,771,106,176 | -0.40(-0.01%) |
Mar 21, 2006 | 5999 | 6039 | 5987 | 5992 | 1,881,072,000 | +0.00(+0.00%) |
Mar 20, 2006 | 5999 | 6039 | 5987 | 5992 | 1,881,072,000 | -7.70(-0.13%) |
Mar 18, 2006 | 5993 | 6044 | 5993 | 5999 | 2,147,368,960 | +6.10(+0.10%) |
Mar 17, 2006 | 5965 | 5995 | 5951 | 5993 | 2,146,857,984 | +28.20(+0.47%) |
Mar 16, 2006 | 5951 | 5980 | 5951 | 5965 | 1,859,456,384 | +14.50(+0.24%) |
Mar 15, 2006 | 5953 | 5979 | 5941 | 5951 | 1,998,671,232 | -2.20(-0.04%) |
Mar 14, 2006 | 5908 | 5960 | 5908 | 5953 | 2,085,598,464 | +0.00(+0.00%) |
Mar 13, 2006 | 5908 | 5960 | 5908 | 5953 | 2,085,598,464 | +44.90(+0.76%) |
Mar 11, 2006 | 5856 | 5909 | 5838 | 5908 | 1,720,750,336 | +52.00(+0.89%) |
Mar 10, 2006 | 5813 | 5857 | 5813 | 5856 | 1,640,072,960 | +43.00(+0.74%) |
Mar 09, 2006 | 5857 | 5858 | 5791 | 5813 | 1,915,545,600 | -44.50(-0.76%) |
Mar 08, 2006 | 5898 | 5898 | 5831 | 5857 | 1,935,777,536 | -40.40(-0.69%) |
Mar 07, 2006 | 5859 | 5924 | 5859 | 5898 | 2,147,443,968 | +0.00(+0.00%) |
Mar 06, 2006 | 5859 | 5924 | 5859 | 5898 | 2,147,443,968 | +39.10(+0.67%) |
Mar 04, 2006 | 5833 | 5864 | 5804 | 5859 | 2,066,401,792 | +25.70(+0.44%) |
Mar 03, 2006 | 5844 | 5880 | 5804 | 5833 | 1,917,206,016 | -11.10(-0.19%) |
Mar 02, 2006 | 5792 | 5844 | 5784 | 5844 | 1,990,319,616 | +52.60(+0.91%) |
Mar 01, 2006 | 5876 | 5877 | 5789 | 5792 | 2,134,114,560 | -84.40(-1.44%) |
Feb 28, 2006 | 5860 | 5893 | 5860 | 5876 | 2,036,067,200 | +0.00(+0.00%) |
Feb 27, 2006 | 5860 | 5893 | 5860 | 5876 | 2,036,067,200 | +15.40(+0.26%) |
Feb 25, 2006 | 5836 | 5864 | 5836 | 5860 | 2,014,904,832 | +24.50(+0.42%) |
Feb 24, 2006 | 5872 | 5879 | 5829 | 5836 | 2,099,116,544 | -36.40(-0.62%) |
Feb 23, 2006 | 5858 | 5878 | 5837 | 5872 | 1,842,925,440 | +14.70(+0.25%) |
Feb 22, 2006 | 5863 | 5888 | 5857 | 5858 | 1,676,916,736 | -5.30(-0.09%) |
Feb 21, 2006 | 5846 | 5867 | 5839 | 5863 | 1,094,531,456 | +0.00(+0.00%) |
Feb 20, 2006 | 5846 | 5867 | 5839 | 5863 | 1,094,531,456 | +16.80(+0.29%) |
Feb 18, 2006 | 5829 | 5863 | 5822 | 5846 | 1,741,254,400 | +17.30(+0.30%) |
Feb 17, 2006 | 5792 | 5829 | 5792 | 5829 | 1,895,566,336 | +37.40(+0.65%) |
Feb 16, 2006 | 5792 | 5814 | 5781 | 5792 | 1,844,067,968 | -0.80(-0.01%) |
Feb 15, 2006 | 5794 | 5829 | 5774 | 5792 | 1,706,179,584 | -1.20(-0.02%) |
Feb 14, 2006 | 5764 | 5794 | 5760 | 5794 | 1,369,455,744 | +0.00(+0.00%) |
Feb 13, 2006 | 5764 | 5794 | 5760 | 5794 | 1,369,455,744 | +29.40(+0.51%) |
Feb 11, 2006 | 5809 | 5809 | 5764 | 5764 | 2,058,495,232 | -44.70(-0.77%) |
Feb 10, 2006 | 5725 | 5809 | 5725 | 5809 | 2,138,982,656 | +83.70(+1.46%) |
Feb 09, 2006 | 5747 | 5747 | 5682 | 5725 | 2,141,978,752 | -21.70(-0.38%) |
Feb 08, 2006 | 5772 | 5781 | 5735 | 5747 | 2,042,239,232 | -25.60(-0.44%) |
Feb 07, 2006 | 5759 | 5790 | 5759 | 5772 | 1,681,635,200 | +0.00(+0.00%) |
Feb 06, 2006 | 5759 | 5790 | 5759 | 5772 | 1,681,635,200 | +13.10(+0.23%) |
Feb 04, 2006 | 5747 | 5767 | 5728 | 5759 | 1,728,166,400 | +12.00(+0.21%) |
Feb 03, 2006 | 5802 | 5812 | 5743 | 5747 | 1,969,273,984 | -54.30(-0.94%) |
Feb 02, 2006 | 5760 | 5816 | 5746 | 5802 | 2,144,570,624 | +41.30(+0.72%) |
Feb 01, 2006 | 5780 | 5792 | 5760 | 5760 | 2,143,521,024 | -19.50(-0.34%) |
Jan 31, 2006 | 5787 | 5796 | 5773 | 5780 | 1,414,552,448 | +0.00(+0.00%) |
Jan 30, 2006 | 5787 | 5796 | 5773 | 5780 | 1,414,552,448 | -7.00(-0.12%) |
Jan 28, 2006 | 5723 | 5788 | 5723 | 5787 | 2,039,447,552 | +64.20(+1.12%) |
Jan 27, 2006 | 5704 | 5744 | 5698 | 5723 | 2,141,266,816 | +18.20(+0.32%) |
Jan 26, 2006 | 5634 | 5704 | 5634 | 5704 | 1,993,671,040 | +70.60(+1.25%) |
Jan 25, 2006 | 5661 | 5679 | 5630 | 5634 | 2,113,319,424 | -27.10(-0.48%) |
Jan 24, 2006 | 5672 | 5672 | 5625 | 5661 | 1,658,293,504 | +0.00(+0.00%) |
Jan 23, 2006 | 5672 | 5672 | 5625 | 5661 | 1,658,293,504 | -11.50(-0.20%) |
Jan 21, 2006 | 5693 | 5730 | 5666 | 5672 | 2,131,625,600 | -20.80(-0.37%) |
Jan 20, 2006 | 5664 | 5710 | 5664 | 5693 | 2,052,263,552 | +29.50(+0.52%) |
Jan 19, 2006 | 5699 | 5699 | 5635 | 5664 | 1,849,631,616 | -35.30(-0.62%) |
Jan 18, 2006 | 5740 | 5740 | 5693 | 5699 | 1,902,898,816 | -41.20(-0.72%) |
Jan 17, 2006 | 5711 | 5740 | 5707 | 5740 | 1,259,420,800 | +0.00(+0.00%) |
Jan 16, 2006 | 5711 | 5740 | 5707 | 5740 | 1,259,420,800 | +29.20(+0.51%) |
Jan 14, 2006 | 5735 | 5735 | 5691 | 5711 | 1,641,089,536 | -24.20(-0.42%) |
Jan 13, 2006 | 5732 | 5745 | 5725 | 5735 | 2,119,264,000 | +3.70(+0.06%) |
Jan 12, 2006 | 5689 | 5732 | 5689 | 5732 | 1,606,589,952 | +42.70(+0.75%) |
Jan 11, 2006 | 5732 | 5732 | 5686 | 5689 | 1,799,942,016 | -42.70(-0.75%) |
Jan 10, 2006 | 5732 | 5750 | 5726 | 5732 | 1,690,826,368 | +0.00(+0.00%) |
Jan 09, 2006 | 5732 | 5750 | 5726 | 5732 | 1,690,826,368 | -0.30(-0.01%) |
Jan 07, 2006 | 5691 | 5732 | 5691 | 5732 | 1,894,951,936 | +40.60(+0.71%) |
Jan 06, 2006 | 5715 | 5722 | 5686 | 5691 | 1,862,546,816 | -23.40(-0.41%) |
Jan 05, 2006 | 5682 | 5716 | 5682 | 5715 | 2,005,345,152 | +33.10(+0.58%) |
Jan 04, 2006 | 5619 | 5682 | 5619 | 5682 | 1,838,004,736 | +62.70(+1.12%) |
Jan 03, 2006 | 5619 | 5619 | 5619 | 5619 | 0 | +0.00(+0.00%) |