Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 1288 | 1290 | 1283 | 1289 | 259,988,192 | +6.46(+0.50%) |
Mar 30, 2006 | 1280 | 1284 | 1276 | 1283 | 236,609,792 | +4.71(+0.37%) |
Mar 29, 2006 | 1284 | 1287 | 1276 | 1278 | 182,619,808 | -5.72(-0.45%) |
Mar 28, 2006 | 1294 | 1295 | 1284 | 1284 | 157,015,808 | +1.14(+0.09%) |
Mar 27, 2006 | 1282 | 1283 | 1277 | 1283 | 0 | -12.20(-0.94%) |
Mar 25, 2006 | 1291 | 1295 | 1289 | 1295 | 219,642,208 | +5.14(+0.40%) |
Mar 24, 2006 | 1294 | 1294 | 1287 | 1290 | 198,191,808 | -3.05(-0.24%) |
Mar 23, 2006 | 1284 | 1293 | 1284 | 1293 | 234,157,600 | +2.55(+0.20%) |
Mar 22, 2006 | 1290 | 1290 | 1284 | 1290 | 200,272,992 | +1.28(+0.10%) |
Mar 21, 2006 | 1289 | 1293 | 1287 | 1289 | 158,662,800 | +9.54(+0.75%) |
Mar 20, 2006 | 1275 | 1279 | 1273 | 1279 | 0 | -4.44(-0.35%) |
Mar 18, 2006 | 1285 | 1291 | 1281 | 1284 | 279,999,808 | +1.18(+0.09%) |
Mar 17, 2006 | 1282 | 1283 | 1277 | 1283 | 319,801,792 | +2.37(+0.19%) |
Mar 16, 2006 | 1283 | 1284 | 1280 | 1280 | 267,778,592 | +0.89(+0.07%) |
Mar 15, 2006 | 1275 | 1279 | 1273 | 1279 | 234,187,008 | +0.48(+0.04%) |
Mar 14, 2006 | 1276 | 1279 | 1275 | 1279 | 242,595,808 | +141.73(+12.46%) |
Mar 13, 2006 | 1136 | 1141 | 1134 | 1137 | 0 | -133.51(-10.51%) |
Mar 11, 2006 | 1259 | 1271 | 1257 | 1271 | 232,629,200 | +7.41(+0.59%) |
Mar 10, 2006 | 1266 | 1266 | 1260 | 1263 | 212,223,200 | +6.53(+0.52%) |
Mar 09, 2006 | 1266 | 1268 | 1251 | 1257 | 226,214,592 | -7.07(-0.56%) |
Mar 08, 2006 | 1266 | 1266 | 1256 | 1264 | 231,587,808 | -7.58(-0.60%) |
Mar 07, 2006 | 1274 | 1277 | 1271 | 1271 | 215,296,800 | +134.22(+11.80%) |
Mar 06, 2006 | 1136 | 1141 | 1134 | 1137 | 0 | -134.21(-10.56%) |
Mar 04, 2006 | 1273 | 1279 | 1270 | 1271 | 242,773,408 | -5.86(-0.46%) |
Mar 03, 2006 | 1288 | 1288 | 1274 | 1277 | 293,670,784 | -10.71(-0.83%) |
Mar 02, 2006 | 1275 | 1288 | 1274 | 1288 | 302,708,192 | +16.83(+1.32%) |
Mar 01, 2006 | 1280 | 1282 | 1267 | 1271 | 303,463,808 | -10.01(-0.78%) |
Feb 28, 2006 | 1277 | 1281 | 1276 | 1281 | 236,512,000 | +143.96(+12.66%) |
Feb 27, 2006 | 1136 | 1141 | 1134 | 1137 | 0 | -138.10(-10.83%) |
Feb 25, 2006 | 1274 | 1275 | 1271 | 1275 | 263,558,800 | +3.99(+0.31%) |
Feb 24, 2006 | 1273 | 1275 | 1268 | 1271 | 255,030,400 | -0.78(-0.06%) |
Feb 23, 2006 | 1258 | 1272 | 1258 | 1272 | 284,617,600 | +12.47(+0.99%) |
Feb 22, 2006 | 1253 | 1263 | 1252 | 1260 | 313,784,192 | +8.79(+0.70%) |
Feb 21, 2006 | 1244 | 1251 | 1242 | 1251 | 194,126,800 | +5.08(+0.41%) |
Feb 18, 2006 | 1240 | 1246 | 1240 | 1246 | 239,210,800 | +4.85(+0.39%) |
Feb 17, 2006 | 1237 | 1241 | 1234 | 1241 | 195,571,200 | +7.81(+0.63%) |
Feb 16, 2006 | 1233 | 1236 | 1232 | 1233 | 232,840,992 | -0.36(-0.03%) |
Feb 15, 2006 | 1228 | 1233 | 1227 | 1233 | 186,167,200 | -0.17(-0.01%) |
Feb 14, 2006 | 1224 | 1234 | 1221 | 1234 | 167,250,000 | +96.42(+8.48%) |
Feb 13, 2006 | 1136 | 1141 | 1134 | 1137 | 0 | -89.26(-7.28%) |
Feb 11, 2006 | 1225 | 1229 | 1222 | 1226 | 220,520,000 | -0.44(-0.04%) |
Feb 10, 2006 | 1217 | 1227 | 1215 | 1227 | 232,796,800 | +15.06(+1.24%) |
Feb 09, 2006 | 1200 | 1212 | 1200 | 1212 | 266,587,600 | +3.88(+0.32%) |
Feb 08, 2006 | 1211 | 1212 | 1202 | 1208 | 252,284,000 | -1.04(-0.09%) |
Feb 07, 2006 | 1210 | 1212 | 1207 | 1209 | 228,614,208 | +71.80(+6.31%) |
Feb 06, 2006 | 1136 | 1141 | 1134 | 1137 | 0 | -70.75(-5.86%) |
Feb 04, 2006 | 1206 | 1211 | 1203 | 1208 | 249,143,808 | +2.88(+0.24%) |
Feb 03, 2006 | 1213 | 1217 | 1205 | 1205 | 316,692,992 | -8.59(-0.71%) |
Feb 02, 2006 | 1204 | 1214 | 1196 | 1214 | 259,482,400 | +13.87(+1.16%) |
Feb 01, 2006 | 1196 | 1200 | 1193 | 1200 | 261,591,008 | +8.29(+0.70%) |
Jan 31, 2006 | 1188 | 1193 | 1186 | 1192 | 209,842,800 | +54.30(+4.77%) |
Jan 30, 2006 | 1136 | 1141 | 1134 | 1137 | 0 | -52.85(-4.44%) |
Jan 28, 2006 | 1182 | 1190 | 1181 | 1190 | 293,353,216 | +10.26(+0.87%) |
Jan 27, 2006 | 1185 | 1185 | 1174 | 1180 | 375,862,208 | +7.04(+0.60%) |
Jan 26, 2006 | 1166 | 1173 | 1160 | 1173 | 272,910,016 | +15.94(+1.38%) |
Jan 25, 2006 | 1159 | 1164 | 1156 | 1157 | 261,120,000 | -4.57(-0.39%) |
Jan 24, 2006 | 1158 | 1162 | 1152 | 1161 | 219,044,608 | +0.00(+0.00%) |
Jan 23, 2006 | 1158 | 1162 | 1152 | 1161 | 219,044,608 | -3.10(-0.27%) |
Jan 21, 2006 | 1175 | 1177 | 1164 | 1164 | 240,399,008 | -7.23(-0.62%) |
Jan 20, 2006 | 1167 | 1172 | 1166 | 1172 | 246,743,808 | +11.99(+1.03%) |
Jan 19, 2006 | 1157 | 1162 | 1155 | 1160 | 236,457,600 | -9.70(-0.83%) |
Jan 18, 2006 | 1169 | 1173 | 1169 | 1169 | 270,510,016 | -9.71(-0.82%) |
Jan 17, 2006 | 1177 | 1179 | 1173 | 1179 | 218,603,808 | +5.27(+0.45%) |
Jan 14, 2006 | 1178 | 1182 | 1172 | 1174 | 267,291,392 | -10.26(-0.87%) |
Jan 13, 2006 | 1182 | 1185 | 1180 | 1184 | 302,225,792 | +0.29(+0.02%) |
Jan 12, 2006 | 1182 | 1184 | 1179 | 1184 | 233,425,792 | +9.88(+0.84%) |
Jan 11, 2006 | 1176 | 1180 | 1174 | 1174 | 196,924,000 | -8.77(-0.74%) |
Jan 10, 2006 | 1182 | 1183 | 1180 | 1183 | 278,795,008 | +48.63(+4.29%) |
Jan 09, 2006 | 1136 | 1136 | 1131 | 1134 | 0 | -43.25(-3.67%) |
Jan 06, 2006 | 1176 | 1179 | 1175 | 1177 | 198,031,200 | +1.89(+0.16%) |
Jan 05, 2006 | 1172 | 1175 | 1169 | 1175 | 286,312,608 | +8.68(+0.74%) |
Jan 04, 2006 | 1167 | 1168 | 1162 | 1167 | 188,458,400 | +4.01(+0.34%) |