Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11151 | 11191 | 11106 | 11109 | 317,002,848 | -41.40(-0.37%) |
Mar 30, 2006 | 11216 | 11259 | 11118 | 11151 | 276,897,440 | -65.00(-0.58%) |
Mar 29, 2006 | 11155 | 11244 | 11155 | 11216 | 279,465,408 | +61.20(+0.55%) |
Mar 28, 2006 | 11250 | 11282 | 11145 | 11154 | 272,491,424 | -95.60(-0.85%) |
Mar 27, 2006 | 11280 | 11280 | 11230 | 11250 | 226,240,352 | -29.90(-0.27%) |
Mar 24, 2006 | 11271 | 11316 | 11244 | 11280 | 242,057,392 | +44.50(+0.40%) |
Mar 21, 2006 | 11276 | 11335 | 11222 | 11236 | 331,801,632 | -39.00(-0.35%) |
Mar 20, 2006 | 11279 | 11308 | 11260 | 11274 | 247,412,272 | -5.20(-0.05%) |
Mar 17, 2006 | 11254 | 11290 | 11254 | 11280 | 480,826,400 | +26.50(+0.24%) |
Mar 16, 2006 | 11211 | 11282 | 11211 | 11253 | 306,146,304 | +43.40(+0.39%) |
Mar 15, 2006 | 11150 | 11227 | 11139 | 11210 | 274,736,256 | +58.50(+0.52%) |
Mar 14, 2006 | 11076 | 11161 | 11059 | 11151 | 251,560,224 | +75.30(+0.68%) |
Mar 13, 2006 | 11068 | 11117 | 11056 | 11076 | 251,024,400 | -0.30(-0.00%) |
Mar 10, 2006 | 10973 | 11099 | 10973 | 11076 | 257,436,624 | +104.00(+0.95%) |
Mar 09, 2006 | 11006 | 11049 | 10964 | 10972 | 266,392,304 | -33.40(-0.30%) |
Mar 08, 2006 | 10977 | 11027 | 10923 | 11006 | 276,613,280 | +25.00(+0.23%) |
Mar 07, 2006 | 10957 | 10989 | 10929 | 10981 | 284,772,512 | +24.50(+0.22%) |
Mar 06, 2006 | 11022 | 11037 | 10929 | 10956 | 262,116,304 | -65.40(-0.59%) |
Mar 03, 2006 | 11024 | 11107 | 10985 | 11022 | 365,749,280 | -3.90(-0.04%) |
Mar 02, 2006 | 11053 | 11053 | 10986 | 11026 | 274,278,752 | -28.00(-0.25%) |
Mar 01, 2006 | 10993 | 11069 | 10992 | 11054 | 0 | +60.10(+0.55%) |
Feb 28, 2006 | 11097 | 11100 | 10979 | 10993 | 0 | -104.10(-0.94%) |
Feb 27, 2006 | 11063 | 11133 | 11062 | 11098 | 0 | +35.70(+0.32%) |
Feb 24, 2006 | 11066 | 11086 | 11010 | 11062 | 0 | -7.40(-0.07%) |
Feb 23, 2006 | 11134 | 11136 | 11053 | 11069 | 0 | -68.00(-0.61%) |
Feb 22, 2006 | 11065 | 11159 | 11060 | 11137 | 0 | +68.10(+0.62%) |
Feb 21, 2006 | 11116 | 11141 | 11051 | 11069 | 0 | -46.20(-0.42%) |
Feb 17, 2006 | 11120 | 11132 | 11078 | 11115 | 0 | +56.30(+0.51%) |
Feb 15, 2006 | 11026 | 11069 | 10990 | 11059 | 0 | +30.60(+0.28%) |
Feb 14, 2006 | 10891 | 11048 | 10891 | 11028 | 0 | +136.10(+1.25%) |
Feb 13, 2006 | 10915 | 10940 | 10850 | 10892 | 0 | -26.70(-0.24%) |
Feb 10, 2006 | 10884 | 10945 | 10820 | 10919 | 0 | +35.70(+0.33%) |
Feb 09, 2006 | 10859 | 10952 | 10856 | 10883 | 0 | +24.70(+0.23%) |
Feb 08, 2006 | 10742 | 10865 | 10741 | 10859 | 0 | +108.80(+1.01%) |
Feb 07, 2006 | 10796 | 10823 | 10738 | 10750 | 0 | -48.50(-0.45%) |
Feb 06, 2006 | 10793 | 10814 | 10771 | 10798 | 0 | +4.70(+0.04%) |
Feb 03, 2006 | 10850 | 10864 | 10779 | 10794 | 0 | -58.40(-0.54%) |
Feb 02, 2006 | 10950 | 10950 | 10827 | 10852 | 0 | -102.00(-0.93%) |
Feb 01, 2006 | 10862 | 10968 | 10853 | 10954 | 0 | +89.10(+0.82%) |
Jan 31, 2006 | 10900 | 10924 | 10862 | 10865 | 0 | -35.00(-0.32%) |
Jan 30, 2006 | 10908 | 10930 | 10887 | 10900 | 0 | -7.30(-0.07%) |
Jan 27, 2006 | 10815 | 10932 | 10805 | 10907 | 0 | +97.70(+0.90%) |
Jan 26, 2006 | 10711 | 10828 | 10711 | 10810 | 0 | +99.80(+0.93%) |
Jan 25, 2006 | 10713 | 10761 | 10673 | 10710 | 0 | -2.50(-0.02%) |
Jan 24, 2006 | 10690 | 10750 | 10686 | 10712 | 0 | +23.40(+0.22%) |
Jan 23, 2006 | 10669 | 10737 | 10666 | 10689 | 0 | +21.40(+0.20%) |
Jan 20, 2006 | 10881 | 10881 | 10661 | 10667 | 0 | -213.30(-1.96%) |
Jan 19, 2006 | 10855 | 10916 | 10852 | 10881 | 0 | +25.80(+0.24%) |
Jan 18, 2006 | 10890 | 10890 | 10817 | 10855 | 0 | -41.40(-0.38%) |
Jan 17, 2006 | 10958 | 10958 | 10876 | 10896 | 0 | -63.60(-0.58%) |
Jan 13, 2006 | 10962 | 10993 | 10922 | 10960 | 0 | -2.50(-0.02%) |
Jan 12, 2006 | 11043 | 11046 | 10951 | 10962 | 0 | -81.00(-0.73%) |
Jan 11, 2006 | 11012 | 11048 | 10992 | 11043 | 0 | +31.80(+0.29%) |
Jan 10, 2006 | 11010 | 11014 | 10950 | 11012 | 0 | -0.30(-0.00%) |
Jan 09, 2006 | 10960 | 11020 | 10944 | 11012 | 0 | +52.60(+0.48%) |
Jan 06, 2006 | 10876 | 10969 | 10876 | 10959 | 0 | +77.10(+0.71%) |
Jan 05, 2006 | 10880 | 10908 | 10844 | 10882 | 0 | +2.00(+0.02%) |
Jan 04, 2006 | 10844 | 10893 | 10834 | 10880 | 0 | +32.80(+0.30%) |