Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16156 | 16290 | 16123 | 16193 | 152,600 | +0.00(+0.00%) |
Feb 27, 2006 | 16156 | 16290 | 16123 | 16193 | 0 | +91.10(+0.57%) |
Feb 25, 2006 | 16035 | 16118 | 15947 | 16102 | 122,800 | +5.80(+0.04%) |
Feb 24, 2006 | 15909 | 16096 | 15892 | 16096 | 121,400 | +314.30(+1.99%) |
Feb 23, 2006 | 15883 | 15923 | 15680 | 15782 | 145,600 | -113.10(-0.71%) |
Feb 22, 2006 | 15603 | 15895 | 15574 | 15895 | 126,800 | +457.00(+2.96%) |
Feb 21, 2006 | 15621 | 15662 | 15390 | 15438 | 128,800 | +0.00(+0.00%) |
Feb 20, 2006 | 15621 | 15662 | 15390 | 15438 | 0 | -275.60(-1.75%) |
Feb 18, 2006 | 16078 | 16130 | 15703 | 15714 | 121,600 | -330.20(-2.06%) |
Feb 17, 2006 | 15901 | 16109 | 15842 | 16044 | 116,200 | +110.90(+0.70%) |
Feb 16, 2006 | 16303 | 16313 | 15933 | 15933 | 123,200 | -252.10(-1.56%) |
Feb 15, 2006 | 15845 | 16185 | 15692 | 16185 | 149,200 | +307.20(+1.93%) |
Feb 14, 2006 | 16192 | 16192 | 15878 | 15878 | 143,800 | +0.00(+0.00%) |
Feb 13, 2006 | 16192 | 16192 | 15878 | 15878 | 0 | -380.10(-2.34%) |
Feb 11, 2006 | 16526 | 16526 | 16091 | 16258 | 180,200 | -181.90(-1.11%) |
Feb 10, 2006 | 16445 | 16540 | 16351 | 16440 | 130,800 | +167.00(+1.03%) |
Feb 09, 2006 | 16610 | 16683 | 16273 | 16273 | 134,400 | -448.30(-2.68%) |
Feb 08, 2006 | 16768 | 16769 | 16681 | 16721 | 151,400 | -26.80(-0.16%) |
Feb 07, 2006 | 16736 | 16777 | 16578 | 16748 | 120,200 | +0.00(+0.00%) |
Feb 06, 2006 | 16736 | 16777 | 16578 | 16748 | 0 | +88.20(+0.53%) |
Feb 04, 2006 | 16596 | 16665 | 16568 | 16660 | 125,000 | -51.00(-0.31%) |
Feb 03, 2006 | 16633 | 16736 | 16612 | 16711 | 158,600 | +230.50(+1.40%) |
Feb 02, 2006 | 16595 | 16672 | 16480 | 16480 | 160,400 | -169.70(-1.02%) |
Feb 01, 2006 | 16604 | 16719 | 16561 | 16650 | 143,200 | +98.60(+0.60%) |
Jan 31, 2006 | 16616 | 16755 | 16539 | 16551 | 203,400 | +0.00(+0.00%) |
Jan 30, 2006 | 16616 | 16755 | 16539 | 16551 | 0 | +90.50(+0.55%) |
Jan 28, 2006 | 16080 | 16461 | 16080 | 16461 | 153,800 | +569.70(+3.59%) |
Jan 27, 2006 | 15784 | 15891 | 15765 | 15891 | 121,800 | +240.00(+1.53%) |
Jan 26, 2006 | 15726 | 15850 | 15651 | 15651 | 143,800 | +2.10(+0.01%) |
Jan 25, 2006 | 15471 | 15685 | 15470 | 15649 | 94,600 | +288.20(+1.88%) |
Jan 24, 2006 | 15498 | 15565 | 15313 | 15361 | 108,400 | +0.00(+0.00%) |
Jan 23, 2006 | 15498 | 15565 | 15313 | 15361 | 0 | -336.00(-2.14%) |
Jan 21, 2006 | 15847 | 15875 | 15598 | 15697 | 124,000 | +0.40(+0.00%) |
Jan 20, 2006 | 15397 | 15741 | 15397 | 15696 | 148,000 | +355.10(+2.31%) |
Jan 19, 2006 | 15726 | 15726 | 15060 | 15341 | 192,400 | -464.80(-2.94%) |
Jan 18, 2006 | 16152 | 16324 | 15806 | 15806 | 140,200 | -462.00(-2.84%) |
Jan 17, 2006 | 16360 | 16388 | 16222 | 16268 | 110,000 | +0.00(+0.00%) |
Jan 16, 2006 | 16360 | 16388 | 16222 | 16268 | 0 | -186.90(-1.14%) |
Jan 14, 2006 | 16454 | 16490 | 16383 | 16455 | 137,400 | +9.70(+0.06%) |
Jan 13, 2006 | 16427 | 16473 | 16310 | 16445 | 129,800 | +81.60(+0.50%) |
Jan 12, 2006 | 16165 | 16364 | 16005 | 16364 | 146,200 | +239.30(+1.48%) |
Jan 11, 2006 | 16487 | 16487 | 16124 | 16124 | 154,600 | +0.00(+0.00%) |
Jan 10, 2006 | 16487 | 16487 | 16124 | 16124 | 0 | -303.90(-1.85%) |
Jan 09, 2006 | 16428 | 16428 | 16428 | 16428 | 0 | +0.00(+0.00%) |
Jan 07, 2006 | 16408 | 16480 | 16320 | 16428 | 170,400 | +2.80(+0.02%) |
Jan 06, 2006 | 16441 | 16474 | 16368 | 16425 | 164,600 | +63.90(+0.39%) |
Jan 05, 2006 | 16295 | 16362 | 16251 | 16362 | 94,200 | +0.00(+0.00%) |
Jan 04, 2006 | 16295 | 16362 | 16251 | 16362 | 0 | +250.10(+1.55%) |
Jan 03, 2006 | 16111 | 16111 | 16111 | 16111 | 0 | +0.00(+0.00%) |
Jan 02, 2006 | 16111 | 16111 | 16111 | 16111 | 0 | +0.00(+0.00%) |
Dec 31, 2005 | 16413 | 16413 | 16111 | 16111 | 55,600 | -232.80(-1.42%) |
Dec 30, 2005 | 16248 | 16446 | 16247 | 16344 | 96,200 | +149.60(+0.92%) |
Dec 29, 2005 | 15921 | 16195 | 15911 | 16195 | 82,000 | +225.20(+1.41%) |
Dec 28, 2005 | 16034 | 16079 | 15963 | 15969 | 84,400 | -138.30(-0.86%) |
Dec 27, 2005 | 16028 | 16109 | 16026 | 16108 | 101,800 | +0.00(+0.00%) |
Dec 26, 2005 | 16028 | 16109 | 16026 | 16108 | 0 | +166.30(+1.04%) |
Dec 23, 2005 | 15976 | 15991 | 15760 | 15941 | 161,800 | -16.20(-0.10%) |
Dec 22, 2005 | 15713 | 16010 | 15712 | 15958 | 134,800 | +316.30(+2.02%) |
Dec 21, 2005 | 15389 | 15648 | 15365 | 15641 | 122,200 | +249.80(+1.62%) |
Dec 20, 2005 | 15252 | 15392 | 15196 | 15392 | 98,200 | +0.00(+0.00%) |
Dec 19, 2005 | 15252 | 15392 | 15196 | 15392 | 0 | +218.40(+1.44%) |
Dec 17, 2005 | 15222 | 15366 | 15096 | 15173 | 149,000 | -81.30(-0.53%) |
Dec 16, 2005 | 15376 | 15469 | 15254 | 15254 | 151,400 | -210.20(-1.36%) |
Dec 15, 2005 | 15818 | 15886 | 15447 | 15465 | 228,800 | -314.30(-1.99%) |
Dec 14, 2005 | 15754 | 15782 | 15666 | 15779 | 238,400 | +40.20(+0.26%) |
Dec 13, 2005 | 15550 | 15765 | 15548 | 15739 | 185,600 | +0.00(+0.00%) |
Dec 12, 2005 | 15550 | 15765 | 15548 | 15739 | 0 | +334.70(+2.17%) |
Dec 10, 2005 | 15128 | 15447 | 15117 | 15404 | 254,400 | +220.60(+1.45%) |
Dec 09, 2005 | 15471 | 15523 | 15183 | 15183 | 147,800 | -301.30(-1.95%) |
Dec 08, 2005 | 15520 | 15558 | 15468 | 15485 | 151,200 | +61.30(+0.40%) |
Dec 07, 2005 | 15519 | 15573 | 15423 | 15423 | 188,600 | -127.90(-0.82%) |
Dec 06, 2005 | 15414 | 15563 | 15380 | 15551 | 244,600 | +0.00(+0.00%) |
Dec 05, 2005 | 15414 | 15563 | 15380 | 15551 | 0 | +129.70(+0.84%) |
Dec 03, 2005 | 15273 | 15422 | 15245 | 15422 | 211,800 | +291.10(+1.92%) |
Dec 02, 2005 | 14915 | 15130 | 14880 | 15130 | 150,800 | +258.30(+1.74%) |