Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2006 | 1162 | 1164 | 1158 | 1163 | 97,429,600 | +6.56(+0.57%) |
Dec 31, 2005 | 1153 | 1159 | 1153 | 1156 | 173,126,592 | -4.06(-0.35%) |
Dec 30, 2005 | 1162 | 1163 | 1159 | 1160 | 128,284,400 | +0.97(+0.08%) |
Dec 29, 2005 | 1157 | 1160 | 1157 | 1159 | 116,665,000 | -0.40(-0.03%) |
Dec 28, 2005 | 1160 | 1161 | 1155 | 1160 | 163,891,008 | +4.27(+0.37%) |
Dec 24, 2005 | 1155 | 1158 | 1154 | 1155 | 142,658,208 | +2.67(+0.23%) |
Dec 23, 2005 | 1153 | 1155 | 1151 | 1153 | 166,107,392 | +1.15(+0.10%) |
Dec 22, 2005 | 1148 | 1152 | 1143 | 1152 | 198,533,408 | +10.73(+0.94%) |
Dec 21, 2005 | 1135 | 1142 | 1135 | 1141 | 196,310,400 | +3.58(+0.31%) |
Dec 20, 2005 | 1141 | 1142 | 1136 | 1137 | 172,935,008 | +3.20(+0.28%) |
Dec 19, 2005 | 1136 | 1136 | 1131 | 1134 | 0 | -5.83(-0.51%) |
Dec 17, 2005 | 1131 | 1143 | 1131 | 1140 | 344,716,416 | +7.10(+0.63%) |
Dec 16, 2005 | 1135 | 1135 | 1130 | 1133 | 301,483,808 | -0.89(-0.08%) |
Dec 15, 2005 | 1139 | 1140 | 1133 | 1134 | 240,853,792 | -3.02(-0.27%) |
Dec 14, 2005 | 1138 | 1139 | 1135 | 1137 | 154,314,800 | -0.47(-0.04%) |
Dec 13, 2005 | 1136 | 1141 | 1134 | 1137 | 154,059,600 | +0.00(+0.00%) |
Dec 12, 2005 | 1136 | 1141 | 1134 | 1137 | 154,059,600 | +5.19(+0.46%) |
Dec 10, 2005 | 1128 | 1133 | 1128 | 1132 | 133,123,800 | -1.22(-0.11%) |
Dec 09, 2005 | 1128 | 1133 | 1126 | 1133 | 151,297,408 | -0.71(-0.06%) |
Dec 08, 2005 | 1137 | 1139 | 1133 | 1134 | 211,401,792 | -3.19(-0.28%) |
Dec 07, 2005 | 1137 | 1140 | 1134 | 1137 | 129,281,600 | +0.63(+0.06%) |
Dec 06, 2005 | 1147 | 1148 | 1135 | 1137 | 196,229,600 | +2.41(+0.21%) |
Dec 05, 2005 | 1136 | 1136 | 1131 | 1134 | 0 | -13.46(-1.17%) |
Dec 03, 2005 | 1152 | 1152 | 1144 | 1148 | 189,172,192 | -2.38(-0.21%) |
Dec 02, 2005 | 1143 | 1150 | 1141 | 1150 | 171,571,600 | +11.41(+1.00%) |