Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3916 | 3945 | 3915 | 3942 | 7,872,200 | +28.33(+0.72%) |
Mar 30, 2006 | 3910 | 3916 | 3904 | 3914 | 6,667,600 | -4.33(-0.11%) |
Mar 29, 2006 | 3948 | 3957 | 3913 | 3918 | 7,221,200 | -26.27(-0.67%) |
Mar 28, 2006 | 3965 | 3970 | 3944 | 3944 | 6,750,200 | +0.00(+0.00%) |
Mar 27, 2006 | 3965 | 3970 | 3944 | 3944 | 0 | -32.31(-0.81%) |
Mar 25, 2006 | 3977 | 3983 | 3967 | 3977 | 6,847,400 | +4.17(+0.10%) |
Mar 24, 2006 | 3988 | 3988 | 3956 | 3972 | 7,767,400 | -5.47(-0.14%) |
Mar 23, 2006 | 3944 | 3978 | 3926 | 3978 | 8,129,000 | +9.65(+0.24%) |
Mar 22, 2006 | 3951 | 3969 | 3933 | 3968 | 7,437,600 | +12.96(+0.33%) |
Mar 21, 2006 | 3969 | 3979 | 3948 | 3955 | 6,458,000 | +0.00(+0.00%) |
Mar 20, 2006 | 3969 | 3979 | 3948 | 3955 | 0 | +0.05(+0.00%) |
Mar 18, 2006 | 3944 | 3972 | 3940 | 3955 | 12,783,600 | +13.01(+0.33%) |
Mar 17, 2006 | 3949 | 3959 | 3942 | 3942 | 7,797,200 | -3.10(-0.08%) |
Mar 16, 2006 | 3956 | 3972 | 3942 | 3945 | 10,063,400 | -8.22(-0.21%) |
Mar 15, 2006 | 3919 | 3954 | 3909 | 3954 | 7,977,400 | +31.59(+0.81%) |
Mar 14, 2006 | 3914 | 3926 | 3909 | 3922 | 7,358,200 | +0.00(+0.00%) |
Mar 13, 2006 | 3914 | 3926 | 3909 | 3922 | 0 | +20.35(+0.52%) |
Mar 11, 2006 | 3857 | 3902 | 3853 | 3902 | 10,647,800 | +37.63(+0.97%) |
Mar 10, 2006 | 3866 | 3874 | 3846 | 3864 | 8,500,800 | +11.85(+0.31%) |
Mar 09, 2006 | 3873 | 3887 | 3825 | 3852 | 9,836,600 | +2.08(+0.05%) |
Mar 08, 2006 | 3865 | 3884 | 3823 | 3850 | 9,986,800 | -32.60(-0.84%) |
Mar 07, 2006 | 3857 | 3894 | 3857 | 3883 | 9,563,000 | +0.00(+0.00%) |
Mar 06, 2006 | 3857 | 3894 | 3857 | 3883 | 0 | +55.54(+1.45%) |
Mar 04, 2006 | 3854 | 3860 | 3824 | 3827 | 9,323,200 | -25.27(-0.66%) |
Mar 03, 2006 | 3886 | 3886 | 3844 | 3852 | 11,341,600 | -30.44(-0.78%) |
Mar 02, 2006 | 3837 | 3883 | 3837 | 3883 | 10,162,800 | +43.63(+1.14%) |
Mar 01, 2006 | 3891 | 3892 | 3838 | 3839 | 10,872,600 | -62.43(-1.60%) |
Feb 28, 2006 | 3927 | 3932 | 3889 | 3902 | 8,191,000 | +0.00(+0.00%) |
Feb 27, 2006 | 3927 | 3932 | 3889 | 3902 | 0 | -27.44(-0.70%) |
Feb 25, 2006 | 3912 | 3933 | 3902 | 3929 | 11,465,600 | +27.34(+0.70%) |
Feb 24, 2006 | 3927 | 3956 | 3895 | 3902 | 12,629,600 | +1.68(+0.04%) |
Feb 23, 2006 | 3840 | 3905 | 3840 | 3900 | 10,005,000 | +64.63(+1.69%) |
Feb 22, 2006 | 3816 | 3848 | 3816 | 3835 | 9,120,000 | +32.98(+0.87%) |
Feb 21, 2006 | 3797 | 3806 | 3795 | 3802 | 4,740,200 | +0.00(+0.00%) |
Feb 20, 2006 | 3797 | 3806 | 3795 | 3802 | 0 | +7.92(+0.21%) |
Feb 18, 2006 | 3783 | 3805 | 3776 | 3795 | 10,835,600 | +12.09(+0.32%) |
Feb 17, 2006 | 3779 | 3783 | 3766 | 3782 | 7,628,800 | +11.71(+0.31%) |
Feb 16, 2006 | 3780 | 3781 | 3757 | 3771 | 8,470,000 | -3.39(-0.09%) |
Feb 15, 2006 | 3791 | 3797 | 3762 | 3774 | 7,092,400 | -11.18(-0.30%) |
Feb 14, 2006 | 3790 | 3794 | 3775 | 3785 | 5,566,400 | +0.00(+0.00%) |
Feb 13, 2006 | 3790 | 3794 | 3775 | 3785 | 0 | -8.57(-0.23%) |
Feb 11, 2006 | 3805 | 3816 | 3789 | 3794 | 7,544,400 | -12.86(-0.34%) |
Feb 10, 2006 | 3794 | 3813 | 3780 | 3807 | 8,765,600 | +31.80(+0.84%) |
Feb 09, 2006 | 3767 | 3779 | 3751 | 3775 | 7,943,600 | -6.34(-0.17%) |
Feb 08, 2006 | 3789 | 3797 | 3768 | 3781 | 8,153,400 | +6.16(+0.16%) |
Feb 07, 2006 | 3781 | 3795 | 3772 | 3775 | 7,841,600 | +0.00(+0.00%) |
Feb 06, 2006 | 3781 | 3795 | 3772 | 3775 | 0 | +8.72(+0.23%) |
Feb 04, 2006 | 3776 | 3789 | 3746 | 3766 | 8,118,600 | -2.83(-0.08%) |
Feb 03, 2006 | 3783 | 3793 | 3769 | 3769 | 7,970,400 | -6.90(-0.18%) |
Feb 02, 2006 | 3739 | 3783 | 3736 | 3776 | 9,305,200 | +31.53(+0.84%) |
Feb 01, 2006 | 3758 | 3774 | 3733 | 3745 | 9,881,400 | -11.58(-0.31%) |
Jan 31, 2006 | 3755 | 3768 | 3747 | 3756 | 6,087,000 | +0.00(+0.00%) |
Jan 30, 2006 | 3755 | 3768 | 3747 | 3756 | 0 | -4.17(-0.11%) |
Jan 28, 2006 | 3745 | 3760 | 3736 | 3760 | 11,169,800 | +33.39(+0.90%) |
Jan 27, 2006 | 3694 | 3727 | 3691 | 3727 | 8,830,800 | +44.60(+1.21%) |
Jan 26, 2006 | 3666 | 3682 | 3654 | 3682 | 7,180,800 | +28.21(+0.77%) |
Jan 25, 2006 | 3656 | 3669 | 3638 | 3654 | 7,999,600 | +3.18(+0.09%) |
Jan 24, 2006 | 3626 | 3651 | 3623 | 3651 | 6,891,400 | +0.00(+0.00%) |
Jan 23, 2006 | 3626 | 3651 | 3623 | 3651 | 0 | -5.97(-0.16%) |
Jan 21, 2006 | 3682 | 3701 | 3652 | 3657 | 8,138,200 | -17.07(-0.46%) |
Jan 20, 2006 | 3648 | 3678 | 3648 | 3674 | 11,772,600 | +35.06(+0.96%) |
Jan 19, 2006 | 3620 | 3643 | 3601 | 3639 | 10,141,200 | -7.79(-0.21%) |
Jan 18, 2006 | 3671 | 3671 | 3641 | 3647 | 7,949,200 | -44.30(-1.20%) |
Jan 17, 2006 | 3666 | 3692 | 3661 | 3691 | 5,660,800 | +0.00(+0.00%) |
Jan 16, 2006 | 3666 | 3692 | 3661 | 3691 | 0 | +19.03(+0.52%) |
Jan 14, 2006 | 3671 | 3673 | 3655 | 3672 | 9,271,600 | -4.19(-0.11%) |
Jan 13, 2006 | 3664 | 3678 | 3660 | 3676 | 8,825,200 | +13.08(+0.36%) |
Jan 12, 2006 | 3647 | 3671 | 3647 | 3663 | 7,397,600 | +25.06(+0.69%) |
Jan 11, 2006 | 3641 | 3646 | 3633 | 3638 | 6,996,400 | -4.12(-0.11%) |
Jan 10, 2006 | 3655 | 3656 | 3639 | 3642 | 8,196,400 | +0.00(+0.00%) |
Jan 09, 2006 | 3655 | 3656 | 3639 | 3642 | 0 | -1.53(-0.04%) |
Jan 07, 2006 | 3644 | 3649 | 3635 | 3644 | 5,405,000 | +4.41(+0.12%) |
Jan 06, 2006 | 3644 | 3645 | 3629 | 3639 | 8,731,200 | +0.87(+0.02%) |
Jan 05, 2006 | 3628 | 3640 | 3616 | 3638 | 10,206,200 | +34.52(+0.96%) |
Jan 04, 2006 | 3582 | 3609 | 3580 | 3604 | 8,631,400 | +30.07(+0.84%) |
Jan 03, 2006 | 3560 | 3575 | 3556 | 3574 | 2,511,800 | +0.00(+0.00%) |