Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5211 | 5219 | 5184 | 5188 | 116,765,400 | -25.15(-0.48%) |
Apr 27, 2006 | 5258 | 5258 | 5170 | 5214 | 169,400,000 | -38.77(-0.74%) |
Apr 26, 2006 | 5244 | 5262 | 5242 | 5252 | 104,366,800 | +16.98(+0.32%) |
Apr 25, 2006 | 5239 | 5255 | 5228 | 5235 | 103,482,600 | +13.90(+0.27%) |
Apr 24, 2006 | 5228 | 5239 | 5219 | 5221 | 87,307,000 | -30.94(-0.59%) |
Apr 21, 2006 | 5224 | 5252 | 5222 | 5252 | 109,810,200 | +45.59(+0.88%) |
Apr 20, 2006 | 5158 | 5227 | 5158 | 5207 | 121,195,000 | +48.65(+0.94%) |
Apr 19, 2006 | 5150 | 5173 | 5126 | 5158 | 108,721,800 | +62.17(+1.22%) |
Apr 18, 2006 | 5098 | 5102 | 5074 | 5096 | 82,229,400 | -6.65(-0.13%) |
Apr 17, 2006 | 5098 | 5110 | 5069 | 5103 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 5098 | 5110 | 5069 | 5103 | 82,467,200 | +17.51(+0.34%) |
Apr 12, 2006 | 5106 | 5111 | 5058 | 5085 | 121,817,000 | -27.49(-0.54%) |
Apr 11, 2006 | 5189 | 5197 | 5106 | 5113 | 126,835,600 | -77.67(-1.50%) |
Apr 10, 2006 | 5170 | 5191 | 5156 | 5190 | 84,382,800 | +15.31(+0.30%) |
Apr 07, 2006 | 5222 | 5241 | 5175 | 5175 | 114,764,800 | -47.40(-0.91%) |
Apr 06, 2006 | 5232 | 5246 | 5200 | 5222 | 116,226,200 | +1.33(+0.03%) |
Apr 05, 2006 | 5214 | 5231 | 5187 | 5221 | 120,031,200 | +15.22(+0.29%) |
Apr 04, 2006 | 5242 | 5242 | 5204 | 5206 | 116,863,600 | -49.45(-0.94%) |
Apr 03, 2006 | 5252 | 5259 | 5231 | 5255 | 124,339,800 | +34.41(+0.66%) |
Apr 01, 2006 | 5227 | 5247 | 5211 | 5221 | 105,696,600 | -19.25(-0.37%) |
Mar 31, 2006 | 5205 | 5247 | 5203 | 5240 | 117,118,000 | +59.85(+1.16%) |
Mar 30, 2006 | 5144 | 5190 | 5144 | 5180 | 85,148,600 | +30.26(+0.59%) |
Mar 29, 2006 | 5171 | 5190 | 5134 | 5150 | 104,814,800 | -12.45(-0.24%) |
Mar 28, 2006 | 5212 | 5219 | 5162 | 5162 | 93,518,000 | +0.00(+0.00%) |
Mar 27, 2006 | 5212 | 5219 | 5162 | 5162 | 0 | -56.27(-1.08%) |
Mar 25, 2006 | 5198 | 5226 | 5194 | 5219 | 152,767,600 | +23.93(+0.46%) |
Mar 24, 2006 | 5205 | 5206 | 5180 | 5195 | 132,081,000 | +0.00(+0.00%) |
Mar 23, 2006 | 5142 | 5201 | 5133 | 5195 | 181,240,192 | +46.22(+0.90%) |
Mar 22, 2006 | 5137 | 5149 | 5098 | 5149 | 119,449,400 | +10.05(+0.20%) |
Mar 21, 2006 | 5161 | 5174 | 5131 | 5139 | 96,421,400 | +0.00(+0.00%) |
Mar 20, 2006 | 5161 | 5174 | 5131 | 5139 | 0 | -2.57(-0.05%) |
Mar 18, 2006 | 5133 | 5171 | 5125 | 5141 | 165,232,800 | +15.07(+0.29%) |
Mar 17, 2006 | 5131 | 5137 | 5106 | 5126 | 110,239,600 | -1.92(-0.04%) |
Mar 16, 2006 | 5131 | 5142 | 5120 | 5128 | 121,084,200 | +10.77(+0.21%) |
Mar 15, 2006 | 5095 | 5117 | 5088 | 5117 | 109,949,800 | +9.69(+0.19%) |
Mar 14, 2006 | 5094 | 5113 | 5086 | 5107 | 99,056,200 | +0.00(+0.00%) |
Mar 13, 2006 | 5094 | 5113 | 5086 | 5107 | 0 | +38.20(+0.75%) |
Mar 11, 2006 | 4994 | 5069 | 4987 | 5069 | 117,575,400 | +61.43(+1.23%) |
Mar 10, 2006 | 5008 | 5012 | 4981 | 5008 | 133,724,400 | +38.33(+0.77%) |
Mar 09, 2006 | 5001 | 5006 | 4928 | 4970 | 149,103,600 | -22.70(-0.45%) |
Mar 08, 2006 | 4990 | 4997 | 4969 | 4992 | 123,852,400 | -18.51(-0.37%) |
Mar 07, 2006 | 5026 | 5037 | 5011 | 5011 | 129,514,800 | +0.00(+0.00%) |
Mar 06, 2006 | 5026 | 5037 | 5011 | 5011 | 0 | +21.57(+0.43%) |
Mar 04, 2006 | 5013 | 5030 | 4967 | 4989 | 133,234,400 | -19.94(-0.40%) |
Mar 03, 2006 | 5070 | 5078 | 4990 | 5009 | 139,673,600 | -48.52(-0.96%) |
Mar 02, 2006 | 5009 | 5059 | 5006 | 5058 | 132,999,600 | +57.16(+1.14%) |
Mar 01, 2006 | 5085 | 5085 | 4998 | 5000 | 152,498,592 | -80.07(-1.58%) |
Feb 28, 2006 | 5082 | 5085 | 5058 | 5081 | 140,426,000 | +0.00(+0.00%) |
Feb 27, 2006 | 5082 | 5085 | 5058 | 5081 | 0 | +6.57(+0.13%) |
Feb 25, 2006 | 5052 | 5074 | 5036 | 5074 | 103,085,800 | +33.56(+0.67%) |
Feb 24, 2006 | 5052 | 5060 | 5020 | 5040 | 147,666,000 | -1.21(-0.02%) |
Feb 23, 2006 | 4985 | 5042 | 4984 | 5042 | 120,587,600 | +49.67(+1.00%) |
Feb 22, 2006 | 4998 | 5025 | 4975 | 4992 | 124,168,600 | +11.99(+0.24%) |
Feb 21, 2006 | 4981 | 4986 | 4971 | 4980 | 60,892,200 | +0.00(+0.00%) |
Feb 20, 2006 | 4981 | 4986 | 4971 | 4980 | 0 | -20.06(-0.40%) |
Feb 18, 2006 | 4976 | 5003 | 4966 | 5000 | 98,496,400 | +26.91(+0.54%) |
Feb 17, 2006 | 4960 | 4974 | 4938 | 4973 | 97,543,400 | +39.00(+0.79%) |
Feb 16, 2006 | 4957 | 4958 | 4923 | 4934 | 113,479,000 | -27.25(-0.55%) |
Feb 15, 2006 | 4965 | 4975 | 4928 | 4961 | 129,663,600 | +3.98(+0.08%) |
Feb 14, 2006 | 4916 | 4957 | 4899 | 4957 | 104,654,800 | +0.00(+0.00%) |
Feb 13, 2006 | 4916 | 4957 | 4899 | 4957 | 0 | +46.54(+0.95%) |
Feb 11, 2006 | 4940 | 4964 | 4911 | 4911 | 98,773,200 | -44.92(-0.91%) |
Feb 10, 2006 | 4926 | 4959 | 4922 | 4956 | 117,139,800 | +60.66(+1.24%) |
Feb 09, 2006 | 4893 | 4910 | 4876 | 4895 | 125,630,000 | -40.32(-0.82%) |
Feb 08, 2006 | 4952 | 4959 | 4906 | 4935 | 135,639,808 | +0.81(+0.02%) |
Feb 07, 2006 | 4950 | 4961 | 4920 | 4935 | 108,205,800 | +0.00(+0.00%) |
Feb 06, 2006 | 4950 | 4961 | 4920 | 4935 | 0 | -2.97(-0.06%) |
Feb 04, 2006 | 4945 | 4956 | 4906 | 4938 | 127,846,800 | +9.67(+0.20%) |
Feb 03, 2006 | 5001 | 5012 | 4928 | 4928 | 176,052,608 | -71.50(-1.43%) |
Feb 02, 2006 | 4947 | 5000 | 4937 | 4999 | 126,147,600 | +51.40(+1.04%) |