Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4875 | 4882 | 4858 | 4878 | 0 | -1.70(-0.03%) |
Feb 27, 2006 | 4851 | 4880 | 4849 | 4880 | 0 | +30.70(+0.63%) |
Feb 24, 2006 | 4856 | 4857 | 4836 | 4849 | 0 | -17.90(-0.37%) |
Feb 23, 2006 | 4853 | 4882 | 4853 | 4867 | 0 | +24.80(+0.51%) |
Feb 22, 2006 | 4834 | 4849 | 4827 | 4842 | 0 | +12.30(+0.25%) |
Feb 21, 2006 | 4798 | 4830 | 4794 | 4830 | 0 | +42.10(+0.88%) |
Feb 20, 2006 | 4762 | 4788 | 4756 | 4788 | 0 | +39.60(+0.83%) |
Feb 17, 2006 | 4770 | 4791 | 4746 | 4748 | 0 | -18.40(-0.39%) |
Feb 16, 2006 | 4775 | 4776 | 4740 | 4767 | 0 | -14.60(-0.31%) |
Feb 15, 2006 | 4826 | 4837 | 4781 | 4782 | 0 | -26.70(-0.56%) |
Feb 14, 2006 | 4767 | 4808 | 4763 | 4808 | 0 | +43.10(+0.90%) |
Feb 13, 2006 | 4804 | 4806 | 4760 | 4765 | 0 | -52.60(-1.09%) |
Feb 10, 2006 | 4828 | 4855 | 4816 | 4818 | 0 | -2.50(-0.05%) |
Feb 09, 2006 | 4785 | 4820 | 4784 | 4820 | 0 | +43.20(+0.90%) |
Feb 08, 2006 | 4845 | 4845 | 4771 | 4777 | 0 | -73.30(-1.51%) |
Feb 07, 2006 | 4863 | 4868 | 4838 | 4850 | 0 | -9.50(-0.20%) |
Feb 06, 2006 | 4827 | 4860 | 4814 | 4860 | 0 | +27.70(+0.57%) |
Feb 03, 2006 | 4852 | 4855 | 4798 | 4832 | 0 | -23.30(-0.48%) |
Feb 02, 2006 | 4910 | 4927 | 4855 | 4855 | 0 | -48.50(-0.99%) |
Feb 01, 2006 | 4887 | 4904 | 4886 | 4904 | 0 | +23.70(+0.49%) |
Jan 31, 2006 | 4894 | 4913 | 4877 | 4880 | 0 | -12.00(-0.25%) |
Jan 30, 2006 | 4869 | 4896 | 4869 | 4892 | 0 | +24.90(+0.51%) |
Jan 27, 2006 | 4829 | 4870 | 4828 | 4867 | 0 | +55.30(+1.15%) |
Jan 26, 2006 | 4784 | 4820 | 4780 | 4812 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 4784 | 4820 | 4780 | 4812 | 0 | +32.20(+0.67%) |
Jan 24, 2006 | 4769 | 4782 | 4761 | 4780 | 0 | +13.20(+0.28%) |
Jan 23, 2006 | 4801 | 4801 | 4729 | 4767 | 0 | -39.50(-0.82%) |
Jan 20, 2006 | 4801 | 4814 | 4797 | 4806 | 0 | +15.20(+0.32%) |
Jan 19, 2006 | 4743 | 4791 | 4731 | 4791 | 0 | +51.10(+1.08%) |
Jan 18, 2006 | 4820 | 4820 | 4740 | 4740 | 0 | -77.50(-1.61%) |
Jan 17, 2006 | 4788 | 4818 | 4788 | 4817 | 0 | +31.40(+0.66%) |
Jan 16, 2006 | 4788 | 4806 | 4779 | 4786 | 0 | +1.60(+0.03%) |
Jan 13, 2006 | 4779 | 4786 | 4766 | 4784 | 0 | +2.60(+0.05%) |
Jan 12, 2006 | 4785 | 4801 | 4773 | 4782 | 0 | +0.60(+0.01%) |
Jan 11, 2006 | 4760 | 4791 | 4760 | 4781 | 0 | +19.40(+0.41%) |
Jan 10, 2006 | 4775 | 4782 | 4751 | 4762 | 0 | -14.10(-0.30%) |
Jan 09, 2006 | 4748 | 4779 | 4748 | 4776 | 0 | +39.40(+0.83%) |
Jan 06, 2006 | 4758 | 4758 | 4731 | 4736 | 0 | -21.50(-0.45%) |
Jan 05, 2006 | 4765 | 4773 | 4752 | 4758 | 0 | -7.20(-0.15%) |
Jan 04, 2006 | 4731 | 4768 | 4731 | 4765 | 0 | +44.00(+0.93%) |
Jan 03, 2006 | 4708 | 4727 | 4698 | 4721 | 0 | +12.30(+0.26%) |
Dec 30, 2005 | 4717 | 4718 | 4695 | 4709 | 0 | -6.40(-0.14%) |
Dec 29, 2005 | 4702 | 4716 | 4700 | 4715 | 0 | +17.90(+0.38%) |
Dec 28, 2005 | 4669 | 4701 | 4667 | 4697 | 0 | +4693.09(+111474.82%) |
Dec 27, 2005 | 4.210 | 4.320 | 4.200 | 4.210 | 210,800 | -4666.59(-99.91%) |
Dec 23, 2005 | 4654 | 4675 | 4654 | 4671 | 0 | +18.80(+0.40%) |
Dec 22, 2005 | 4662 | 4670 | 4647 | 4652 | 0 | -7.90(-0.17%) |
Dec 21, 2005 | 4617 | 4661 | 4617 | 4660 | 0 | +43.20(+0.94%) |
Dec 20, 2005 | 4603 | 4620 | 4584 | 4617 | 0 | +15.90(+0.35%) |
Dec 19, 2005 | 4593 | 4622 | 4593 | 4601 | 0 | +9.90(+0.22%) |
Dec 16, 2005 | 4576 | 4591 | 4555 | 4591 | 0 | +15.50(+0.34%) |
Dec 15, 2005 | 4570 | 4592 | 4561 | 4575 | 0 | +8.10(+0.18%) |
Dec 14, 2005 | 4542 | 4572 | 4542 | 4567 | 0 | +28.60(+0.63%) |
Dec 13, 2005 | 4561 | 4561 | 4539 | 4539 | 0 | -23.50(-0.52%) |
Dec 12, 2005 | 4537 | 4580 | 4537 | 4562 | 0 | +27.40(+0.60%) |
Dec 09, 2005 | 4529 | 4542 | 4506 | 4535 | 0 | +3.20(+0.07%) |
Dec 08, 2005 | 4572 | 4574 | 4532 | 4532 | 0 | -44.70(-0.98%) |
Dec 07, 2005 | 4572 | 4584 | 4571 | 4576 | 0 | +7.60(+0.17%) |
Dec 06, 2005 | 4574 | 4587 | 4556 | 4569 | 0 | -8.10(-0.18%) |
Dec 05, 2005 | 4578 | 4582 | 4563 | 4577 | 0 | +3.00(+0.07%) |
Dec 02, 2005 | 4550 | 4589 | 4550 | 4574 | 0 | +41.50(+0.92%) |