Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39752 | 40425 | 39752 | 40363 | 0 | +612.00(+1.54%) |
Apr 27, 2006 | 40410 | 40410 | 39631 | 39751 | 0 | -659.00(-1.63%) |
Apr 26, 2006 | 39739 | 40422 | 39739 | 40410 | 0 | +672.00(+1.69%) |
Apr 25, 2006 | 39753 | 39953 | 39577 | 39738 | 0 | -13.00(-0.03%) |
Apr 24, 2006 | 39775 | 40089 | 39616 | 39751 | 0 | -24.00(-0.06%) |
Apr 21, 2006 | 39941 | 40278 | 39435 | 39775 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 39941 | 40278 | 39435 | 39775 | 0 | -163.00(-0.41%) |
Apr 19, 2006 | 39581 | 40026 | 39492 | 39938 | 0 | +366.00(+0.92%) |
Apr 18, 2006 | 38466 | 39584 | 38466 | 39572 | 0 | +1110.00(+2.89%) |
Apr 17, 2006 | 38086 | 38698 | 38086 | 38462 | 0 | +380.00(+1.00%) |
Apr 13, 2006 | 38426 | 38479 | 37984 | 38082 | 0 | -345.00(-0.90%) |
Apr 12, 2006 | 37901 | 38448 | 37816 | 38427 | 0 | +526.00(+1.39%) |
Apr 11, 2006 | 38478 | 38885 | 37823 | 37901 | 0 | -574.00(-1.49%) |
Apr 10, 2006 | 38927 | 38927 | 38239 | 38475 | 0 | -451.00(-1.16%) |
Apr 07, 2006 | 39285 | 39397 | 38630 | 38926 | 0 | -359.00(-0.91%) |
Apr 06, 2006 | 39053 | 39310 | 38700 | 39285 | 0 | +232.00(+0.59%) |
Apr 05, 2006 | 38803 | 39054 | 38475 | 39053 | 0 | +251.00(+0.65%) |
Apr 04, 2006 | 38718 | 39086 | 38606 | 38802 | 0 | +85.00(+0.22%) |
Apr 03, 2006 | 37952 | 38851 | 37952 | 38717 | 0 | +765.00(+2.02%) |
Apr 01, 2006 | 37783 | 38016 | 37619 | 37952 | 0 | +175.00(+0.46%) |
Mar 31, 2006 | 37493 | 38089 | 37469 | 37777 | 0 | +285.00(+0.76%) |
Mar 30, 2006 | 36684 | 37492 | 36684 | 37492 | 0 | +810.00(+2.21%) |
Mar 29, 2006 | 37640 | 37731 | 36682 | 36682 | 0 | -959.00(-2.55%) |
Mar 28, 2006 | 37577 | 37893 | 37153 | 37641 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 37577 | 37893 | 37153 | 37641 | 0 | +64.00(+0.17%) |
Mar 25, 2006 | 37473 | 37775 | 37301 | 37577 | 0 | +103.00(+0.27%) |
Mar 24, 2006 | 37850 | 38128 | 37207 | 37474 | 0 | -377.00(-1.00%) |
Mar 23, 2006 | 37398 | 37851 | 37156 | 37851 | 0 | +453.00(+1.21%) |
Mar 22, 2006 | 38204 | 38204 | 37351 | 37398 | 0 | -806.00(-2.11%) |
Mar 21, 2006 | 38049 | 38500 | 37978 | 38204 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 38049 | 38500 | 37978 | 38204 | 0 | +155.00(+0.41%) |
Mar 18, 2006 | 38159 | 38268 | 37769 | 38049 | 0 | -108.00(-0.28%) |
Mar 17, 2006 | 38245 | 38578 | 37962 | 38157 | 0 | -87.00(-0.23%) |
Mar 16, 2006 | 37546 | 38341 | 37543 | 38244 | 0 | +703.00(+1.87%) |
Mar 15, 2006 | 36789 | 37541 | 36417 | 37541 | 0 | +748.00(+2.03%) |
Mar 14, 2006 | 36891 | 37259 | 36513 | 36793 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 36891 | 37259 | 36513 | 36793 | 0 | -98.00(-0.27%) |
Mar 11, 2006 | 36328 | 37161 | 36218 | 36891 | 0 | +579.00(+1.59%) |
Mar 10, 2006 | 37289 | 37739 | 36085 | 36312 | 0 | -977.00(-2.62%) |
Mar 09, 2006 | 37421 | 37421 | 36446 | 37289 | 0 | -134.00(-0.36%) |
Mar 08, 2006 | 38350 | 38350 | 37130 | 37423 | 0 | -931.00(-2.43%) |
Mar 07, 2006 | 39241 | 39395 | 38348 | 38354 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 39241 | 39395 | 38348 | 38354 | 0 | -886.00(-2.26%) |
Mar 04, 2006 | 39129 | 39356 | 38716 | 39240 | 0 | +114.00(+0.29%) |
Mar 03, 2006 | 39182 | 39367 | 38989 | 39126 | 0 | -52.00(-0.13%) |
Mar 02, 2006 | 38610 | 39203 | 38533 | 39178 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 38610 | 39203 | 38533 | 39178 | 0 | +1356.00(+3.59%) |
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%) |