Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 38018 | 38804 | 37688 | 37822 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 38018 | 38804 | 37688 | 37822 | 0 | -788.00(-2.04%) |
Feb 25, 2006 | 38406 | 38610 | 38337 | 38610 | 0 | +205.00(+0.53%) |
Feb 24, 2006 | 38242 | 38522 | 37747 | 38405 | 0 | +159.00(+0.42%) |
Feb 23, 2006 | 38166 | 38633 | 38056 | 38246 | 0 | +80.00(+0.21%) |
Feb 22, 2006 | 38541 | 38978 | 38166 | 38166 | 0 | -373.00(-0.97%) |
Feb 21, 2006 | 38418 | 38678 | 38032 | 38539 | 0 | +0.00(+0.00%) |
Feb 20, 2006 | 38418 | 38678 | 38032 | 38539 | 0 | +117.00(+0.30%) |
Feb 18, 2006 | 38256 | 38642 | 38256 | 38422 | 0 | +166.00(+0.43%) |
Feb 17, 2006 | 37245 | 38268 | 37245 | 38256 | 0 | +1017.00(+2.73%) |
Feb 16, 2006 | 36629 | 37447 | 36422 | 37239 | 0 | +612.00(+1.67%) |
Feb 15, 2006 | 36117 | 36734 | 35891 | 36627 | 0 | +513.00(+1.42%) |
Feb 14, 2006 | 36975 | 37076 | 36114 | 36114 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 36975 | 37076 | 36114 | 36114 | 0 | -861.00(-2.33%) |
Feb 11, 2006 | 36886 | 37813 | 36633 | 36975 | 0 | +93.00(+0.25%) |
Feb 10, 2006 | 36501 | 37177 | 36501 | 36882 | 0 | +383.00(+1.05%) |
Feb 09, 2006 | 36553 | 36784 | 36183 | 36499 | 0 | -63.00(-0.17%) |
Feb 08, 2006 | 37320 | 37376 | 36556 | 36562 | 0 | -759.00(-2.03%) |
Feb 07, 2006 | 37262 | 37776 | 37229 | 37321 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 37262 | 37776 | 37229 | 37321 | 0 | +59.00(+0.16%) |
Feb 04, 2006 | 37304 | 37609 | 36526 | 37262 | 0 | -42.00(-0.11%) |
Feb 03, 2006 | 38482 | 38508 | 37237 | 37304 | 0 | -1181.00(-3.07%) |
Feb 02, 2006 | 38382 | 38500 | 37886 | 38485 | 0 | +102.00(+0.27%) |
Feb 01, 2006 | 38243 | 38456 | 37630 | 38383 | 0 | +141.00(+0.37%) |
Jan 31, 2006 | 37824 | 38276 | 37501 | 38242 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 37824 | 38276 | 37501 | 38242 | 0 | +420.00(+1.11%) |
Jan 28, 2006 | 38018 | 38804 | 37688 | 37822 | 0 | -192.00(-0.51%) |
Jan 27, 2006 | 37402 | 38031 | 37402 | 38014 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 37402 | 38031 | 37402 | 38014 | 0 | +614.00(+1.64%) |
Jan 25, 2006 | 36632 | 37428 | 36632 | 37400 | 0 | +768.00(+2.10%) |
Jan 24, 2006 | 36687 | 36771 | 36213 | 36632 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 36687 | 36771 | 36213 | 36632 | 0 | -63.00(-0.17%) |
Jan 21, 2006 | 36857 | 36938 | 36432 | 36695 | 0 | -163.00(-0.44%) |
Jan 20, 2006 | 35813 | 36979 | 35813 | 36858 | 0 | +1053.00(+2.94%) |
Jan 19, 2006 | 36115 | 36115 | 35380 | 35805 | 0 | -314.00(-0.87%) |
Jan 18, 2006 | 36534 | 36534 | 35817 | 36119 | 0 | -415.00(-1.14%) |
Jan 17, 2006 | 35897 | 36534 | 35891 | 36534 | 0 | +0.00(+0.00%) |
Jan 16, 2006 | 35897 | 36534 | 35891 | 36534 | 0 | +637.00(+1.77%) |
Jan 14, 2006 | 35779 | 35951 | 35480 | 35897 | 0 | +118.00(+0.33%) |
Jan 13, 2006 | 35953 | 36286 | 35641 | 35779 | 0 | -173.00(-0.48%) |
Jan 12, 2006 | 35050 | 35953 | 35050 | 35952 | 0 | +903.00(+2.58%) |
Jan 11, 2006 | 35338 | 35338 | 34687 | 35049 | 0 | -288.00(-0.82%) |
Jan 10, 2006 | 35475 | 35601 | 35108 | 35337 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 35475 | 35601 | 35108 | 35337 | 0 | -138.00(-0.39%) |
Jan 07, 2006 | 35170 | 35529 | 34940 | 35475 | 0 | +539.00(+1.54%) |
Jan 06, 2006 | 35006 | 35088 | 34681 | 34936 | 0 | -66.00(-0.19%) |
Jan 05, 2006 | 34540 | 35223 | 34540 | 35002 | 0 | +461.00(+1.33%) |
Jan 04, 2006 | 33507 | 34563 | 33507 | 34541 | 0 | +1034.00(+3.09%) |
Jan 03, 2006 | 33462 | 33519 | 32860 | 33507 | 0 | +0.00(+0.00%) |
Jan 02, 2006 | 33462 | 33519 | 32860 | 33507 | 0 | +51.00(+0.15%) |
Dec 30, 2005 | 33137 | 33456 | 33137 | 33456 | 0 | +318.00(+0.96%) |
Dec 29, 2005 | 33371 | 33463 | 32965 | 33138 | 0 | -233.00(-0.70%) |
Dec 28, 2005 | 33297 | 33631 | 33239 | 33371 | 0 | +73.00(+0.22%) |
Dec 27, 2005 | 33331 | 33435 | 33140 | 33298 | 0 | +0.00(+0.00%) |
Dec 26, 2005 | 33331 | 33435 | 33140 | 33298 | 0 | -33.00(-0.10%) |
Dec 24, 2005 | 33509 | 33575 | 33280 | 33331 | 0 | -182.00(-0.54%) |
Dec 23, 2005 | 33521 | 33652 | 33463 | 33513 | 0 | -4.00(-0.01%) |
Dec 22, 2005 | 33068 | 33553 | 33068 | 33517 | 0 | +450.00(+1.36%) |
Dec 21, 2005 | 33008 | 33140 | 32768 | 33067 | 0 | +62.00(+0.19%) |
Dec 20, 2005 | 33284 | 33496 | 32908 | 33005 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 33284 | 33496 | 32908 | 33005 | 0 | -287.00(-0.86%) |
Dec 17, 2005 | 33193 | 33579 | 33193 | 33292 | 0 | +99.00(+0.30%) |
Dec 16, 2005 | 33625 | 33799 | 33103 | 33193 | 0 | -436.00(-1.30%) |
Dec 15, 2005 | 33420 | 33837 | 33369 | 33629 | 0 | +209.00(+0.63%) |
Dec 14, 2005 | 32971 | 33432 | 32835 | 33420 | 0 | +449.00(+1.36%) |
Dec 13, 2005 | 32925 | 33299 | 32868 | 32971 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 32925 | 33299 | 32868 | 32971 | 0 | +49.00(+0.15%) |
Dec 10, 2005 | 32483 | 32971 | 32483 | 32922 | 0 | +442.00(+1.36%) |
Dec 09, 2005 | 32756 | 32997 | 32476 | 32480 | 0 | -277.00(-0.85%) |
Dec 08, 2005 | 33225 | 33271 | 32649 | 32757 | 0 | -466.00(-1.40%) |
Dec 07, 2005 | 32712 | 33332 | 32712 | 33223 | 0 | +522.00(+1.60%) |
Dec 06, 2005 | 32835 | 32910 | 32547 | 32701 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 32835 | 32910 | 32547 | 32701 | 0 | -131.00(-0.40%) |
Dec 03, 2005 | 32617 | 32936 | 32617 | 32832 | 0 | +215.00(+0.66%) |
Dec 02, 2005 | 31921 | 32700 | 31921 | 32617 | 0 | +700.00(+2.19%) |