Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16462 | 16672 | 16430 | 16661 | 362,459,584 | -81.50(-0.49%) |
Apr 27, 2006 | 16750 | 16857 | 16729 | 16743 | 293,001,216 | +70.10(+0.42%) |
Apr 26, 2006 | 16629 | 16739 | 16539 | 16673 | 397,464,992 | +94.90(+0.57%) |
Apr 25, 2006 | 16735 | 16746 | 16547 | 16578 | 495,561,408 | -127.90(-0.77%) |
Apr 24, 2006 | 16918 | 16930 | 16678 | 16706 | 479,641,792 | -206.50(-1.22%) |
Apr 21, 2006 | 16894 | 16992 | 16809 | 16912 | 414,154,208 | -32.10(-0.19%) |
Apr 20, 2006 | 16889 | 16953 | 16753 | 16944 | 436,367,808 | +113.90(+0.68%) |
Apr 19, 2006 | 16858 | 16898 | 16780 | 16830 | 564,111,616 | +192.90(+1.16%) |
Apr 18, 2006 | 16535 | 16644 | 16533 | 16638 | 422,676,000 | +208.10(+1.27%) |
Apr 17, 2006 | 16429 | 16429 | 16429 | 16429 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 16360 | 16447 | 16309 | 16429 | 337,570,592 | +118.60(+0.73%) |
Apr 12, 2006 | 16414 | 16428 | 16261 | 16311 | 448,174,016 | -165.00(-1.00%) |
Apr 11, 2006 | 16481 | 16506 | 16381 | 16476 | 295,626,400 | -45.80(-0.28%) |
Apr 10, 2006 | 16384 | 16528 | 16375 | 16522 | 335,448,384 | +49.80(+0.30%) |
Apr 07, 2006 | 16416 | 16535 | 16329 | 16472 | 450,439,616 | +60.70(+0.37%) |
Apr 06, 2006 | 16222 | 16423 | 16190 | 16411 | 575,474,176 | +311.00(+1.93%) |
Apr 05, 2006 | 16100 | 16100 | 16100 | 16100 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 16107 | 16121 | 16040 | 16100 | 380,671,008 | +36.30(+0.23%) |
Apr 03, 2006 | 15905 | 16077 | 15877 | 16064 | 340,217,984 | +258.80(+1.64%) |
Apr 01, 2006 | 15943 | 15964 | 15739 | 15805 | 424,538,400 | -75.70(-0.48%) |
Mar 31, 2006 | 15819 | 15955 | 15819 | 15881 | 422,453,600 | +135.60(+0.86%) |
Mar 30, 2006 | 15790 | 15843 | 15729 | 15745 | 365,452,000 | -111.50(-0.70%) |
Mar 29, 2006 | 15824 | 15920 | 15787 | 15857 | 563,170,432 | +40.70(+0.26%) |
Mar 28, 2006 | 15744 | 15848 | 15694 | 15816 | 416,034,592 | +0.00(+0.00%) |
Mar 27, 2006 | 15744 | 15848 | 15694 | 15816 | 0 | +99.40(+0.63%) |
Mar 25, 2006 | 15778 | 15792 | 15672 | 15716 | 290,918,208 | -54.70(-0.35%) |
Mar 24, 2006 | 15690 | 15773 | 15670 | 15771 | 315,598,208 | +128.40(+0.82%) |
Mar 23, 2006 | 15790 | 15840 | 15619 | 15643 | 383,483,584 | -280.00(-1.76%) |
Mar 22, 2006 | 15912 | 15936 | 15871 | 15923 | 249,834,208 | -7.20(-0.05%) |
Mar 21, 2006 | 15868 | 15973 | 15863 | 15930 | 428,078,016 | +0.00(+0.00%) |
Mar 20, 2006 | 15868 | 15973 | 15863 | 15930 | 0 | +128.30(+0.81%) |
Mar 18, 2006 | 15778 | 15846 | 15715 | 15802 | 431,043,584 | +72.70(+0.46%) |
Mar 17, 2006 | 15753 | 15774 | 15668 | 15729 | 237,243,808 | +8.60(+0.05%) |
Mar 16, 2006 | 15647 | 15762 | 15647 | 15720 | 324,151,008 | +200.60(+1.29%) |
Mar 15, 2006 | 15548 | 15548 | 15462 | 15520 | 285,640,000 | -22.30(-0.14%) |
Mar 14, 2006 | 15543 | 15546 | 15470 | 15542 | 213,722,400 | +0.00(+0.00%) |
Mar 13, 2006 | 15543 | 15546 | 15470 | 15542 | 0 | +97.10(+0.63%) |
Mar 11, 2006 | 15521 | 15521 | 15397 | 15445 | 227,922,800 | -65.10(-0.42%) |
Mar 10, 2006 | 15526 | 15556 | 15459 | 15510 | 371,035,392 | +17.00(+0.11%) |
Mar 09, 2006 | 15545 | 15556 | 15348 | 15493 | 496,846,400 | -109.30(-0.70%) |
Mar 08, 2006 | 15836 | 15836 | 15561 | 15602 | 503,860,000 | -209.40(-1.32%) |
Mar 07, 2006 | 15813 | 15845 | 15777 | 15812 | 280,681,600 | +0.00(+0.00%) |
Mar 06, 2006 | 15813 | 15845 | 15777 | 15812 | 0 | +9.80(+0.06%) |
Mar 04, 2006 | 15888 | 15897 | 15802 | 15802 | 398,964,416 | -80.50(-0.51%) |
Mar 03, 2006 | 15906 | 15923 | 15836 | 15882 | 294,946,816 | +64.40(+0.41%) |
Mar 02, 2006 | 15768 | 15888 | 15768 | 15818 | 296,409,216 | -100.40(-0.63%) |
Mar 01, 2006 | 15920 | 15928 | 15824 | 15918 | 357,386,400 | -31.40(-0.20%) |
Feb 28, 2006 | 15944 | 15999 | 15891 | 15950 | 417,455,616 | +0.00(+0.00%) |
Feb 27, 2006 | 15944 | 15999 | 15891 | 15950 | 0 | +93.90(+0.59%) |
Feb 25, 2006 | 15848 | 15875 | 15780 | 15856 | 350,480,992 | +43.50(+0.28%) |
Feb 24, 2006 | 15652 | 15850 | 15612 | 15812 | 527,662,784 | +176.80(+1.13%) |
Feb 23, 2006 | 15614 | 15642 | 15584 | 15636 | 285,357,408 | +8.50(+0.05%) |
Feb 22, 2006 | 15652 | 15661 | 15568 | 15627 | 359,727,392 | +28.50(+0.18%) |
Feb 21, 2006 | 15526 | 15627 | 15526 | 15599 | 326,216,800 | +0.00(+0.00%) |
Feb 20, 2006 | 15526 | 15627 | 15526 | 15599 | 0 | +123.00(+0.79%) |
Feb 18, 2006 | 15518 | 15521 | 15438 | 15476 | 354,204,992 | +24.80(+0.16%) |
Feb 17, 2006 | 15496 | 15496 | 15436 | 15451 | 373,306,400 | +27.60(+0.18%) |
Feb 16, 2006 | 15449 | 15515 | 15317 | 15423 | 436,302,784 | +3.00(+0.02%) |
Feb 15, 2006 | 15242 | 15445 | 15241 | 15420 | 417,382,016 | +108.20(+0.71%) |
Feb 14, 2006 | 15303 | 15355 | 15268 | 15312 | 406,328,000 | +0.00(+0.00%) |
Feb 13, 2006 | 15303 | 15355 | 15268 | 15312 | 0 | -113.90(-0.74%) |
Feb 11, 2006 | 15365 | 15444 | 15355 | 15426 | 411,900,800 | +12.60(+0.08%) |
Feb 10, 2006 | 15443 | 15468 | 15372 | 15413 | 397,975,808 | +40.00(+0.26%) |
Feb 09, 2006 | 15451 | 15470 | 15327 | 15373 | 612,390,592 | -143.60(-0.93%) |
Feb 08, 2006 | 15558 | 15560 | 15466 | 15517 | 526,470,016 | -31.10(-0.20%) |
Feb 07, 2006 | 15416 | 15565 | 15375 | 15548 | 473,072,800 | +0.00(+0.00%) |
Feb 06, 2006 | 15416 | 15565 | 15375 | 15548 | 0 | +118.40(+0.77%) |
Feb 04, 2006 | 15472 | 15487 | 15421 | 15430 | 565,005,824 | -262.00(-1.67%) |
Feb 03, 2006 | 15771 | 15776 | 15667 | 15692 | 510,822,208 | -50.60(-0.32%) |
Feb 02, 2006 | 15798 | 15808 | 15654 | 15742 | 540,984,576 | +0.00(+0.00%) |