Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 89000 | 89000 | 89000 | 89000 | 0 | +1000.00(+1.14%) |
Apr 27, 2006 | 88600 | 88800 | 87800 | 88000 | 260 | -700.00(-0.79%) |
Apr 26, 2006 | 86950 | 88700 | 86950 | 88700 | 630 | +1750.00(+2.01%) |
Apr 25, 2006 | 86850 | 86950 | 86650 | 86950 | 320 | +150.00(+0.17%) |
Apr 24, 2006 | 86800 | 86800 | 86500 | 86800 | 260 | +200.00(+0.23%) |
Apr 21, 2006 | 86550 | 86700 | 86150 | 86600 | 440 | +150.00(+0.17%) |
Apr 20, 2006 | 86500 | 86700 | 86000 | 86450 | 880 | -375.00(-0.43%) |
Apr 19, 2006 | 86300 | 86825 | 86100 | 86825 | 1,000 | +725.00(+0.84%) |
Apr 18, 2006 | 86200 | 86300 | 85400 | 86100 | 660 | -200.00(-0.23%) |
Apr 17, 2006 | 86700 | 87000 | 86000 | 86300 | 290 | -400.00(-0.46%) |
Apr 13, 2006 | 87363 | 87200 | 86700 | 86700 | 520 | -663.00(-0.76%) |
Apr 12, 2006 | 87800 | 87800 | 87100 | 87363 | 240 | -637.00(-0.72%) |
Apr 11, 2006 | 88510 | 88510 | 87600 | 88000 | 270 | -590.00(-0.67%) |
Apr 10, 2006 | 88800 | 89000 | 88000 | 88590 | 500 | -610.00(-0.68%) |
Apr 07, 2006 | 89800 | 89800 | 88850 | 89200 | 260 | -800.00(-0.89%) |
Apr 06, 2006 | 89800 | 90000 | 89700 | 90000 | 240 | +10.00(+0.01%) |
Apr 05, 2006 | 89900 | 90100 | 89700 | 89990 | 220 | -100.00(-0.11%) |
Apr 04, 2006 | 90200 | 90500 | 90000 | 90090 | 310 | -400.00(-0.44%) |
Apr 03, 2006 | 90500 | 90650 | 90000 | 90490 | 630 | +140.00(+0.15%) |
Mar 31, 2006 | 89800 | 90425 | 89800 | 90350 | 540 | +690.00(+0.77%) |
Mar 30, 2006 | 89900 | 89900 | 89650 | 89660 | 150 | -50.00(-0.06%) |
Mar 29, 2006 | 89700 | 89850 | 89625 | 89710 | 220 | +109.80(+0.12%) |
Mar 28, 2006 | 89990 | 89990 | 89600 | 89600 | 160 | -299.80(-0.33%) |
Mar 27, 2006 | 89500 | 90100 | 89500 | 89900 | 310 | -100.00(-0.11%) |
Mar 24, 2006 | 89700 | 90100 | 89700 | 90000 | 230 | +0.00(+0.00%) |
Mar 23, 2006 | 90000 | 90200 | 89800 | 90000 | 15,000 | +0.00(+0.00%) |
Mar 22, 2006 | 89790 | 90300 | 89790 | 90000 | 15,000 | +300.00(+0.33%) |
Mar 21, 2006 | 89550 | 90000 | 89550 | 89700 | 390 | -200.00(-0.22%) |
Mar 20, 2006 | 89200 | 89900 | 89200 | 89900 | 470 | +1100.00(+1.24%) |
Mar 17, 2006 | 89350 | 89350 | 88500 | 88800 | 210 | -400.00(-0.45%) |
Mar 16, 2006 | 89500 | 89500 | 89200 | 89200 | 80 | -190.00(-0.21%) |
Mar 15, 2006 | 89600 | 89600 | 89000 | 89390 | 740 | -360.00(-0.40%) |
Mar 14, 2006 | 90000 | 90100 | 89400 | 89750 | 560 | -450.00(-0.50%) |
Mar 13, 2006 | 89900 | 90600 | 89850 | 90200 | 800 | +300.00(+0.33%) |
Mar 10, 2006 | 89800 | 90200 | 89700 | 89900 | 990 | +100.00(+0.11%) |
Mar 09, 2006 | 89000 | 89800 | 88900 | 89800 | 740 | +1100.00(+1.24%) |
Mar 08, 2006 | 88300 | 88990 | 88100 | 88700 | 280 | +300.00(+0.34%) |
Mar 07, 2006 | 88000 | 88400 | 88000 | 88400 | 510 | +300.00(+0.34%) |
Mar 06, 2006 | 87850 | 88400 | 87750 | 88100 | 680 | +610.00(+0.70%) |
Mar 03, 2006 | 87100 | 87700 | 87100 | 87490 | 140 | +490.00(+0.56%) |
Mar 02, 2006 | 86800 | 87200 | 86800 | 87000 | 120 | +100.00(+0.12%) |
Mar 01, 2006 | 86800 | 87175 | 86700 | 86900 | 190 | +100.00(+0.12%) |
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%) |