Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11876 | 11914 | 11813 | 11892 | 177,800 | +1.20(+0.01%) |
Apr 27, 2006 | 11945 | 11946 | 11825 | 11891 | 153,200 | -34.30(-0.29%) |
Apr 26, 2006 | 11941 | 11958 | 11887 | 11926 | 125,600 | +5.10(+0.04%) |
Apr 25, 2006 | 11890 | 11976 | 11879 | 11920 | 155,800 | +19.20(+0.16%) |
Apr 24, 2006 | 11884 | 11956 | 11857 | 11901 | 144,800 | -12.50(-0.10%) |
Apr 21, 2006 | 11820 | 11914 | 11806 | 11914 | 156,400 | +131.20(+1.11%) |
Apr 20, 2006 | 11720 | 11814 | 11716 | 11783 | 153,000 | +62.50(+0.53%) |
Apr 19, 2006 | 11672 | 11721 | 11660 | 11720 | 178,000 | +135.10(+1.17%) |
Apr 18, 2006 | 11589 | 11626 | 11552 | 11585 | 169,400 | -24.40(-0.21%) |
Apr 13, 2006 | 11604 | 11645 | 11564 | 11609 | 75,000 | +7.70(+0.07%) |
Apr 12, 2006 | 11667 | 11668 | 11568 | 11602 | 174,400 | -72.90(-0.62%) |
Apr 11, 2006 | 11797 | 11822 | 11657 | 11675 | 165,200 | -142.90(-1.21%) |
Apr 10, 2006 | 11792 | 11818 | 11764 | 11818 | 96,600 | +0.80(+0.01%) |
Apr 07, 2006 | 11903 | 11922 | 11808 | 11817 | 135,600 | -91.50(-0.77%) |
Apr 06, 2006 | 11939 | 11944 | 11884 | 11908 | 164,600 | -8.20(-0.07%) |
Apr 05, 2006 | 11888 | 11916 | 11840 | 11916 | 150,600 | +22.60(+0.19%) |
Apr 04, 2006 | 11893 | 11894 | 11830 | 11894 | 147,600 | -26.20(-0.22%) |
Apr 03, 2006 | 11924 | 11959 | 11902 | 11920 | 143,600 | +65.70(+0.55%) |
Apr 01, 2006 | 11856 | 11872 | 11779 | 11854 | 145,600 | -15.50(-0.13%) |
Mar 31, 2006 | 11870 | 11884 | 11805 | 11870 | 154,200 | +52.50(+0.44%) |
Mar 30, 2006 | 11773 | 11840 | 11754 | 11817 | 180,600 | +43.10(+0.37%) |
Mar 29, 2006 | 11855 | 11870 | 11754 | 11774 | 156,200 | -65.40(-0.55%) |
Mar 28, 2006 | 11940 | 11954 | 11839 | 11840 | 115,000 | -114.80(-0.96%) |
Mar 25, 2006 | 11908 | 11954 | 11895 | 11954 | 137,000 | +48.20(+0.40%) |
Mar 24, 2006 | 11958 | 11970 | 11880 | 11906 | 140,400 | -45.40(-0.38%) |
Mar 23, 2006 | 11876 | 11959 | 11860 | 11952 | 167,800 | +18.20(+0.15%) |
Mar 22, 2006 | 11945 | 11945 | 11858 | 11933 | 158,400 | +11.40(+0.10%) |
Mar 21, 2006 | 11909 | 11963 | 11897 | 11922 | 97,000 | +49.10(+0.41%) |
Mar 18, 2006 | 11877 | 11950 | 11835 | 11873 | 223,000 | +10.40(+0.09%) |
Mar 17, 2006 | 11860 | 11874 | 11804 | 11862 | 261,000 | +16.80(+0.14%) |
Mar 16, 2006 | 11869 | 11884 | 11832 | 11846 | 172,200 | +10.70(+0.09%) |
Mar 15, 2006 | 11816 | 11840 | 11773 | 11835 | 125,800 | -10.40(-0.09%) |
Mar 14, 2006 | 11809 | 11855 | 11806 | 11845 | 137,000 | +73.60(+0.63%) |
Mar 11, 2006 | 11642 | 11772 | 11635 | 11772 | 148,200 | +72.20(+0.62%) |
Mar 10, 2006 | 11702 | 11728 | 11658 | 11700 | 145,000 | +70.40(+0.61%) |
Mar 09, 2006 | 11722 | 11736 | 11567 | 11629 | 164,600 | -72.10(-0.62%) |
Mar 08, 2006 | 11706 | 11714 | 11610 | 11701 | 181,600 | -57.80(-0.49%) |
Mar 07, 2006 | 11766 | 11812 | 11741 | 11759 | 169,000 | +3.40(+0.03%) |
Mar 04, 2006 | 11784 | 11835 | 11726 | 11756 | 168,800 | -53.90(-0.46%) |
Mar 03, 2006 | 11914 | 11919 | 11776 | 11810 | 212,200 | -92.60(-0.78%) |
Mar 02, 2006 | 11765 | 11902 | 11758 | 11902 | 196,600 | +161.50(+1.38%) |
Mar 01, 2006 | 11825 | 11840 | 11692 | 11741 | 210,400 | -92.10(-0.78%) |
Feb 28, 2006 | 11821 | 11833 | 11786 | 11833 | 143,000 | +45.90(+0.39%) |
Feb 25, 2006 | 11754 | 11787 | 11739 | 11787 | 163,400 | +47.90(+0.41%) |
Feb 24, 2006 | 11755 | 11786 | 11708 | 11739 | 173,400 | -16.30(-0.14%) |
Feb 23, 2006 | 11619 | 11755 | 11605 | 11755 | 203,600 | +128.40(+1.10%) |
Feb 22, 2006 | 11564 | 11658 | 11542 | 11627 | 253,000 | +91.30(+0.79%) |
Feb 21, 2006 | 11474 | 11536 | 11457 | 11536 | 115,800 | +44.30(+0.39%) |
Feb 18, 2006 | 11461 | 11501 | 11429 | 11491 | 175,800 | +44.10(+0.39%) |
Feb 17, 2006 | 11411 | 11447 | 11384 | 11447 | 138,200 | +69.80(+0.61%) |
Feb 16, 2006 | 11399 | 11426 | 11367 | 11377 | 173,200 | -18.50(-0.16%) |
Feb 15, 2006 | 11390 | 11412 | 11320 | 11396 | 152,400 | +0.40(+0.00%) |
Feb 14, 2006 | 11325 | 11396 | 11281 | 11396 | 132,000 | +82.90(+0.73%) |
Feb 11, 2006 | 11339 | 11367 | 11294 | 11313 | 174,600 | -32.30(-0.28%) |
Feb 10, 2006 | 11226 | 11345 | 11222 | 11345 | 185,400 | +142.30(+1.27%) |
Feb 09, 2006 | 11114 | 11209 | 11083 | 11203 | 219,000 | +27.50(+0.25%) |
Feb 08, 2006 | 11196 | 11216 | 11099 | 11175 | 191,200 | -12.40(-0.11%) |
Feb 07, 2006 | 11200 | 11217 | 11165 | 11188 | 179,200 | +11.70(+0.10%) |
Feb 04, 2006 | 11162 | 11202 | 11121 | 11176 | 186,200 | +39.80(+0.36%) |
Feb 03, 2006 | 11219 | 11253 | 11126 | 11136 | 236,200 | -85.10(-0.76%) |
Feb 02, 2006 | 11030 | 11221 | 11030 | 11221 | 191,600 | +116.80(+1.05%) |