Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5889 | 5916 | 5872 | 5915 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 5889 | 5916 | 5872 | 5915 | 0 | +44.36(+0.76%) |
Feb 25, 2006 | 5857 | 5873 | 5841 | 5871 | 0 | +12.91(+0.22%) |
Feb 24, 2006 | 5868 | 5884 | 5820 | 5858 | 0 | -4.18(-0.07%) |
Feb 23, 2006 | 5793 | 5862 | 5783 | 5862 | 0 | +61.02(+1.05%) |
Feb 22, 2006 | 5799 | 5850 | 5781 | 5801 | 0 | +7.09(+0.12%) |
Feb 21, 2006 | 5796 | 5803 | 5767 | 5794 | 0 | +0.00(+0.00%) |
Feb 20, 2006 | 5796 | 5803 | 5767 | 5794 | 0 | -1.53(-0.03%) |
Feb 18, 2006 | 5785 | 5813 | 5774 | 5795 | 0 | +6.23(+0.11%) |
Feb 17, 2006 | 5786 | 5797 | 5757 | 5789 | 0 | +24.88(+0.43%) |
Feb 16, 2006 | 5767 | 5790 | 5745 | 5764 | 0 | +0.97(+0.02%) |
Feb 15, 2006 | 5760 | 5787 | 5717 | 5763 | 0 | +7.07(+0.12%) |
Feb 14, 2006 | 5699 | 5756 | 5684 | 5756 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 5699 | 5756 | 5684 | 5756 | 0 | +54.86(+0.96%) |
Feb 11, 2006 | 5730 | 5745 | 5696 | 5701 | 0 | -42.21(-0.73%) |
Feb 10, 2006 | 5694 | 5744 | 5694 | 5744 | 0 | +77.27(+1.36%) |
Feb 09, 2006 | 5628 | 5676 | 5598 | 5666 | 0 | -6.51(-0.11%) |
Feb 08, 2006 | 5680 | 5699 | 5630 | 5673 | 0 | +6.14(+0.11%) |
Feb 07, 2006 | 5667 | 5703 | 5649 | 5667 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 5667 | 5703 | 5649 | 5667 | 0 | +9.66(+0.17%) |
Feb 04, 2006 | 5663 | 5686 | 5614 | 5657 | 0 | +7.52(+0.13%) |
Feb 03, 2006 | 5738 | 5761 | 5644 | 5650 | 0 | -76.93(-1.34%) |
Feb 02, 2006 | 5662 | 5734 | 5643 | 5727 | 0 | +52.38(+0.92%) |
Feb 01, 2006 | 5668 | 5697 | 5636 | 5674 | 0 | +14.12(+0.25%) |
Jan 31, 2006 | 5636 | 5670 | 5619 | 5660 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 5636 | 5670 | 5619 | 5660 | 0 | +12.61(+0.22%) |
Jan 28, 2006 | 5586 | 5651 | 5585 | 5647 | 0 | +98.51(+1.78%) |
Jan 27, 2006 | 5433 | 5549 | 5422 | 5549 | 0 | +121.82(+2.24%) |
Jan 26, 2006 | 5346 | 5430 | 5339 | 5427 | 0 | +92.79(+1.74%) |
Jan 25, 2006 | 5351 | 5370 | 5321 | 5334 | 0 | -14.42(-0.27%) |
Jan 24, 2006 | 5312 | 5350 | 5290 | 5349 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 5312 | 5350 | 5290 | 5349 | 0 | -0.30(-0.01%) |
Jan 21, 2006 | 5434 | 5447 | 5345 | 5349 | 0 | -81.82(-1.51%) |
Jan 20, 2006 | 5411 | 5439 | 5410 | 5431 | 0 | +35.23(+0.65%) |
Jan 19, 2006 | 5419 | 5427 | 5364 | 5396 | 0 | -64.55(-1.18%) |
Jan 18, 2006 | 5482 | 5482 | 5449 | 5460 | 0 | -54.48(-0.99%) |
Jan 17, 2006 | 5465 | 5515 | 5463 | 5515 | 0 | +0.00(+0.00%) |
Jan 16, 2006 | 5465 | 5515 | 5463 | 5515 | 0 | +31.55(+0.58%) |
Jan 14, 2006 | 5532 | 5532 | 5464 | 5483 | 0 | -59.04(-1.07%) |
Jan 13, 2006 | 5533 | 5553 | 5516 | 5542 | 0 | +9.24(+0.17%) |
Jan 12, 2006 | 5524 | 5537 | 5516 | 5533 | 0 | +38.18(+0.69%) |
Jan 11, 2006 | 5528 | 5528 | 5482 | 5495 | 0 | -42.40(-0.77%) |
Jan 10, 2006 | 5543 | 5554 | 5533 | 5537 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 5543 | 5554 | 5533 | 5537 | 0 | +0.79(+0.01%) |
Jan 07, 2006 | 5522 | 5538 | 5508 | 5536 | 0 | +19.79(+0.36%) |
Jan 06, 2006 | 5522 | 5526 | 5502 | 5517 | 0 | -7.09(-0.13%) |
Jan 05, 2006 | 5494 | 5524 | 5478 | 5524 | 0 | +62.94(+1.15%) |
Jan 04, 2006 | 5451 | 5496 | 5441 | 5461 | 0 | +10.70(+0.20%) |
Jan 03, 2006 | 5410 | 5452 | 5409 | 5450 | 0 | +0.00(+0.00%) |
Jan 02, 2006 | 5410 | 5452 | 5409 | 5450 | 0 | +41.72(+0.77%) |
Dec 31, 2005 | 5447 | 5447 | 5385 | 5408 | 0 | -50.32(-0.92%) |
Dec 30, 2005 | 5464 | 5470 | 5447 | 5459 | 0 | +11.43(+0.21%) |
Dec 29, 2005 | 5437 | 5460 | 5432 | 5447 | 0 | +2.31(+0.04%) |
Dec 28, 2005 | 5422 | 5455 | 5420 | 5445 | 0 | +0.00(+0.00%) |
Dec 27, 2005 | 5422 | 5455 | 5420 | 5445 | 0 | +25.79(+0.48%) |
Dec 24, 2005 | 5410 | 5426 | 5406 | 5419 | 0 | +20.77(+0.38%) |
Dec 23, 2005 | 5390 | 5403 | 5387 | 5398 | 0 | +1.05(+0.02%) |
Dec 22, 2005 | 5368 | 5400 | 5368 | 5397 | 0 | +40.63(+0.76%) |
Dec 21, 2005 | 5332 | 5366 | 5323 | 5357 | 0 | +6.42(+0.12%) |
Dec 20, 2005 | 5343 | 5358 | 5336 | 5350 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 5343 | 5358 | 5336 | 5350 | 0 | -3.48(-0.07%) |
Dec 17, 2005 | 5303 | 5357 | 5303 | 5354 | 0 | +57.84(+1.09%) |
Dec 16, 2005 | 5295 | 5305 | 5279 | 5296 | 0 | +9.06(+0.17%) |
Dec 15, 2005 | 5315 | 5321 | 5275 | 5287 | 0 | -23.52(-0.44%) |
Dec 14, 2005 | 5306 | 5313 | 5286 | 5310 | 0 | +9.07(+0.17%) |
Dec 13, 2005 | 5316 | 5331 | 5291 | 5301 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 5316 | 5331 | 5291 | 5301 | 0 | +19.08(+0.36%) |
Dec 10, 2005 | 5268 | 5294 | 5262 | 5282 | 0 | -4.62(-0.09%) |
Dec 09, 2005 | 5231 | 5287 | 5222 | 5287 | 0 | +20.00(+0.38%) |
Dec 08, 2005 | 5292 | 5309 | 5249 | 5267 | 0 | -34.10(-0.64%) |
Dec 07, 2005 | 5271 | 5310 | 5268 | 5301 | 0 | +33.99(+0.65%) |
Dec 06, 2005 | 5304 | 5306 | 5252 | 5267 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 5304 | 5306 | 5252 | 5267 | 0 | -41.13(-0.77%) |
Dec 03, 2005 | 5292 | 5308 | 5275 | 5308 | 0 | +41.44(+0.79%) |
Dec 02, 2005 | 5211 | 5267 | 5208 | 5267 | 0 | +73.15(+1.41%) |