Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4227 | 4239 | 4174 | 4174 | 4,568,000 | -52.66(-1.25%) |
Apr 27, 2006 | 4302 | 4302 | 4196 | 4227 | 4,214,000 | -75.63(-1.76%) |
Apr 26, 2006 | 4291 | 4303 | 4275 | 4302 | 4,585,800 | +11.09(+0.26%) |
Apr 25, 2006 | 4248 | 4293 | 4238 | 4291 | 4,331,400 | +45.16(+1.06%) |
Apr 24, 2006 | 4258 | 4301 | 4246 | 4246 | 4,309,800 | -12.34(-0.29%) |
Apr 21, 2006 | 4249 | 4265 | 4227 | 4258 | 4,773,200 | +9.38(+0.22%) |
Apr 20, 2006 | 4227 | 4249 | 4219 | 4249 | 4,243,400 | +22.26(+0.53%) |
Apr 19, 2006 | 4151 | 4238 | 4151 | 4227 | 4,880,400 | +76.17(+1.84%) |
Apr 18, 2006 | 4130 | 4168 | 4127 | 4151 | 3,561,800 | +20.73(+0.50%) |
Apr 17, 2006 | 4113 | 4141 | 4106 | 4130 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 4113 | 4141 | 4106 | 4130 | 2,974,800 | +19.81(+0.48%) |
Apr 12, 2006 | 4136 | 4140 | 4083 | 4110 | 3,360,400 | -28.59(-0.69%) |
Apr 11, 2006 | 4148 | 4180 | 4135 | 4139 | 4,677,000 | -5.65(-0.14%) |
Apr 10, 2006 | 4130 | 4145 | 4098 | 4144 | 4,196,600 | +14.45(+0.35%) |
Apr 07, 2006 | 4154 | 4161 | 4128 | 4130 | 4,757,400 | -23.84(-0.57%) |
Apr 06, 2006 | 4120 | 4154 | 4117 | 4154 | 3,760,400 | +34.47(+0.84%) |
Apr 05, 2006 | 4127 | 4143 | 4118 | 4119 | 3,129,600 | -9.22(-0.22%) |
Apr 04, 2006 | 4128 | 4132 | 4104 | 4129 | 3,596,400 | +0.97(+0.02%) |
Apr 03, 2006 | 4140 | 4145 | 4118 | 4128 | 3,478,200 | -12.27(-0.30%) |
Apr 01, 2006 | 4106 | 4140 | 4105 | 4140 | 4,401,800 | +34.33(+0.84%) |
Mar 31, 2006 | 4053 | 4106 | 4053 | 4106 | 4,544,600 | +52.39(+1.29%) |
Mar 30, 2006 | 4042 | 4068 | 4029 | 4053 | 4,328,800 | +11.85(+0.29%) |
Mar 29, 2006 | 4051 | 4068 | 4038 | 4041 | 4,082,000 | -9.54(-0.24%) |
Mar 28, 2006 | 4070 | 4080 | 4036 | 4051 | 3,278,600 | +0.00(+0.00%) |
Mar 27, 2006 | 4070 | 4080 | 4036 | 4051 | 0 | -19.69(-0.48%) |
Mar 25, 2006 | 4093 | 4098 | 4069 | 4070 | 3,444,600 | -22.84(-0.56%) |
Mar 24, 2006 | 4075 | 4100 | 4070 | 4093 | 3,310,200 | +17.43(+0.43%) |
Mar 23, 2006 | 4056 | 4076 | 4046 | 4076 | 3,676,200 | +21.12(+0.52%) |
Mar 22, 2006 | 4059 | 4068 | 4039 | 4055 | 3,421,400 | -4.28(-0.11%) |
Mar 21, 2006 | 4083 | 4107 | 4054 | 4059 | 3,258,600 | +0.00(+0.00%) |
Mar 20, 2006 | 4083 | 4107 | 4054 | 4059 | 0 | -23.81(-0.58%) |
Mar 18, 2006 | 4047 | 4106 | 4046 | 4083 | 7,429,400 | +36.20(+0.89%) |
Mar 17, 2006 | 4032 | 4054 | 4028 | 4047 | 2,665,200 | +14.88(+0.37%) |
Mar 16, 2006 | 3966 | 4032 | 3966 | 4032 | 5,072,600 | +66.24(+1.67%) |
Mar 15, 2006 | 3990 | 3996 | 3958 | 3966 | 3,652,600 | -24.89(-0.62%) |
Mar 14, 2006 | 3946 | 3991 | 3936 | 3990 | 4,011,000 | +0.00(+0.00%) |
Mar 13, 2006 | 3946 | 3991 | 3936 | 3990 | 0 | +44.39(+1.12%) |
Mar 11, 2006 | 3935 | 3954 | 3921 | 3946 | 2,467,400 | +10.61(+0.27%) |
Mar 10, 2006 | 3907 | 3936 | 3903 | 3935 | 2,581,400 | +28.86(+0.74%) |
Mar 09, 2006 | 3982 | 4002 | 3878 | 3907 | 5,535,800 | -80.48(-2.02%) |
Mar 08, 2006 | 4066 | 4066 | 3970 | 3987 | 4,898,000 | -77.11(-1.90%) |
Mar 07, 2006 | 4033 | 4086 | 4032 | 4064 | 4,664,400 | +0.00(+0.00%) |
Mar 06, 2006 | 4033 | 4086 | 4032 | 4064 | 0 | +31.24(+0.77%) |
Mar 04, 2006 | 4010 | 4055 | 4005 | 4033 | 3,355,000 | +23.21(+0.58%) |
Mar 03, 2006 | 4049 | 4072 | 3978 | 4010 | 6,502,800 | -40.25(-0.99%) |
Mar 02, 2006 | 4069 | 4082 | 4050 | 4050 | 5,102,400 | -18.50(-0.45%) |
Mar 01, 2006 | 4153 | 4162 | 4059 | 4068 | 8,740,200 | -84.82(-2.04%) |
Feb 28, 2006 | 4136 | 4153 | 4128 | 4153 | 3,126,200 | +0.00(+0.00%) |
Feb 27, 2006 | 4136 | 4153 | 4128 | 4153 | 0 | +17.70(+0.43%) |
Feb 25, 2006 | 4146 | 4171 | 4125 | 4136 | 2,991,000 | -11.03(-0.27%) |
Feb 24, 2006 | 4135 | 4147 | 4120 | 4147 | 3,904,800 | +12.07(+0.29%) |
Feb 23, 2006 | 4159 | 4167 | 4120 | 4135 | 4,539,400 | -24.04(-0.58%) |
Feb 22, 2006 | 4134 | 4171 | 4130 | 4159 | 3,947,400 | +25.39(+0.61%) |
Feb 21, 2006 | 4082 | 4143 | 4077 | 4133 | 3,199,000 | +0.00(+0.00%) |
Feb 20, 2006 | 4082 | 4143 | 4077 | 4133 | 0 | +53.73(+1.32%) |
Feb 18, 2006 | 4064 | 4092 | 4050 | 4079 | 4,544,200 | +15.33(+0.38%) |
Feb 17, 2006 | 3982 | 4064 | 3982 | 4064 | 4,615,000 | +84.99(+2.14%) |
Feb 16, 2006 | 3959 | 4004 | 3957 | 3979 | 4,449,200 | +20.12(+0.51%) |
Feb 15, 2006 | 3990 | 4014 | 3945 | 3959 | 5,993,000 | -32.14(-0.81%) |
Feb 14, 2006 | 4023 | 4024 | 3975 | 3991 | 4,044,000 | +0.00(+0.00%) |
Feb 13, 2006 | 4023 | 4024 | 3975 | 3991 | 0 | -31.31(-0.78%) |
Feb 11, 2006 | 4032 | 4033 | 4010 | 4022 | 2,779,200 | -10.09(-0.25%) |
Feb 10, 2006 | 3982 | 4033 | 3979 | 4033 | 3,285,000 | +50.26(+1.26%) |
Feb 09, 2006 | 4009 | 4010 | 3947 | 3982 | 5,660,800 | -28.42(-0.71%) |
Feb 08, 2006 | 4017 | 4025 | 3999 | 4011 | 5,114,000 | -6.63(-0.17%) |
Feb 07, 2006 | 3953 | 4019 | 3945 | 4017 | 3,675,000 | +0.00(+0.00%) |
Feb 06, 2006 | 3953 | 4019 | 3945 | 4017 | 0 | +63.89(+1.62%) |
Feb 04, 2006 | 3982 | 3998 | 3931 | 3953 | 5,095,800 | -28.79(-0.72%) |
Feb 03, 2006 | 4035 | 4042 | 3982 | 3982 | 6,896,000 | -53.27(-1.32%) |
Feb 02, 2006 | 3969 | 4036 | 3946 | 4036 | 5,189,000 | +66.17(+1.67%) |