Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6565 | 6633 | 6565 | 6614 | 0 | +67.91(+1.04%) |
Mar 30, 2006 | 6541 | 6559 | 6505 | 6546 | 0 | +48.03(+0.74%) |
Mar 29, 2006 | 6448 | 6498 | 6444 | 6498 | 0 | +44.18(+0.68%) |
Mar 28, 2006 | 6433 | 6470 | 6425 | 6454 | 0 | +32.00(+0.50%) |
Mar 27, 2006 | 6408 | 6430 | 6399 | 6422 | 0 | +45.23(+0.71%) |
Mar 24, 2006 | 6367 | 6402 | 6352 | 6377 | 0 | +12.02(+0.19%) |
Mar 23, 2006 | 6413 | 6418 | 6345 | 6365 | 0 | -26.66(-0.42%) |
Mar 22, 2006 | 6419 | 6441 | 6387 | 6391 | 0 | -66.77(-1.03%) |
Mar 21, 2006 | 6525 | 6536 | 6458 | 6458 | 0 | -58.49(-0.90%) |
Mar 20, 2006 | 6554 | 6570 | 6511 | 6517 | 0 | -12.05(-0.18%) |
Mar 17, 2006 | 6508 | 6530 | 6472 | 6529 | 0 | +23.59(+0.36%) |
Mar 16, 2006 | 6528 | 6594 | 6505 | 6505 | 0 | -13.72(-0.21%) |
Mar 15, 2006 | 6516 | 6535 | 6479 | 6519 | 0 | +58.69(+0.91%) |
Mar 14, 2006 | 6532 | 6545 | 6444 | 6460 | 0 | -84.62(-1.29%) |
Mar 13, 2006 | 6520 | 6551 | 6503 | 6545 | 0 | +53.95(+0.83%) |
Mar 10, 2006 | 6492 | 6529 | 6473 | 6491 | 0 | +4.21(+0.06%) |
Mar 09, 2006 | 6477 | 6506 | 6465 | 6486 | 0 | +26.90(+0.42%) |
Mar 08, 2006 | 6487 | 6521 | 6436 | 6460 | 0 | -34.58(-0.53%) |
Mar 07, 2006 | 6554 | 6557 | 6494 | 6494 | 0 | -81.63(-1.24%) |
Mar 06, 2006 | 6548 | 6582 | 6532 | 6576 | 0 | +22.12(+0.34%) |
Mar 03, 2006 | 6644 | 6659 | 6543 | 6554 | 0 | -89.30(-1.34%) |
Mar 02, 2006 | 6678 | 6685 | 6638 | 6643 | 0 | +29.57(+0.45%) |
Mar 01, 2006 | 6518 | 6637 | 6518 | 6613 | 0 | +81.21(+1.24%) |
Feb 28, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | -29.45(-0.45%) |
Feb 27, 2006 | 6497 | 6568 | 6482 | 6562 | 0 | +23.41(+0.36%) |
Feb 24, 2006 | 6474 | 6538 | 6474 | 6538 | 0 | +63.53(+0.98%) |
Feb 23, 2006 | 6524 | 6528 | 6466 | 6475 | 0 | -56.01(-0.86%) |
Feb 22, 2006 | 6635 | 6651 | 6504 | 6531 | 0 | -100.81(-1.52%) |
Feb 21, 2006 | 6708 | 6718 | 6632 | 6632 | 0 | -55.04(-0.82%) |
Feb 20, 2006 | 6653 | 6697 | 6632 | 6687 | 0 | +12.80(+0.19%) |
Feb 17, 2006 | 6724 | 6727 | 6666 | 6674 | 0 | -10.18(-0.15%) |
Feb 16, 2006 | 6661 | 6702 | 6647 | 6684 | 0 | +85.44(+1.29%) |
Feb 15, 2006 | 6629 | 6660 | 6593 | 6598 | 0 | -14.48(-0.22%) |
Feb 14, 2006 | 6553 | 6614 | 6541 | 6613 | 0 | +50.68(+0.77%) |
Feb 13, 2006 | 6592 | 6624 | 6558 | 6562 | 0 | -32.63(-0.49%) |
Feb 10, 2006 | 6652 | 6652 | 6574 | 6595 | 0 | -35.21(-0.53%) |
Feb 09, 2006 | 6697 | 6701 | 6620 | 6630 | 0 | +6.02(+0.09%) |
Feb 08, 2006 | 6713 | 6715 | 6623 | 6624 | 0 | -95.97(-1.43%) |
Feb 07, 2006 | 6692 | 6747 | 6682 | 6720 | 0 | +0.12(+0.00%) |
Feb 06, 2006 | 6568 | 6720 | 6531 | 6720 | 0 | +125.36(+1.90%) |
Feb 03, 2006 | 6592 | 6626 | 6547 | 6595 | 0 | +62.42(+0.96%) |
Feb 02, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +80.24(+1.24%) |
Jan 24, 2006 | 6419 | 6478 | 6419 | 6452 | 0 | +69.97(+1.10%) |
Jan 23, 2006 | 6386 | 6418 | 6374 | 6382 | 0 | -104.66(-1.61%) |
Jan 20, 2006 | 6572 | 6572 | 6475 | 6487 | 0 | -25.66(-0.39%) |
Jan 19, 2006 | 6515 | 6546 | 6443 | 6512 | 0 | +13.37(+0.21%) |
Jan 18, 2006 | 6621 | 6629 | 6468 | 6499 | 0 | -212.12(-3.16%) |
Jan 17, 2006 | 6752 | 6776 | 6711 | 6711 | 0 | -13.14(-0.20%) |
Jan 16, 2006 | 6681 | 6734 | 6665 | 6724 | 0 | +41.83(+0.63%) |
Jan 13, 2006 | 6730 | 6730 | 6670 | 6682 | 0 | -43.26(-0.64%) |
Jan 12, 2006 | 6782 | 6797 | 6726 | 6726 | 0 | -10.28(-0.15%) |
Jan 11, 2006 | 6702 | 6742 | 6651 | 6736 | 0 | +28.49(+0.42%) |
Jan 10, 2006 | 6752 | 6752 | 6679 | 6707 | 0 | -34.99(-0.52%) |
Jan 09, 2006 | 6752 | 6764 | 6709 | 6742 | 0 | +47.57(+0.71%) |
Jan 06, 2006 | 6757 | 6761 | 6677 | 6695 | 0 | -15.05(-0.22%) |
Jan 05, 2006 | 6670 | 6717 | 6667 | 6710 | 0 | +93.43(+1.41%) |
Jan 04, 2006 | 6658 | 6671 | 6580 | 6616 | 0 | +24.67(+0.37%) |
Jan 03, 2006 | 6476 | 6592 | 6457 | 6592 | 0 | +129.71(+2.01%) |