Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11699 | 11877 | 11345 | 11852 | 22,800 | +16.90(+0.14%) |
Apr 27, 2006 | 11969 | 12087 | 11804 | 11835 | 31,200 | -103.50(-0.87%) |
Apr 26, 2006 | 11677 | 11965 | 11635 | 11938 | 18,600 | +291.70(+2.50%) |
Apr 25, 2006 | 11943 | 11953 | 11622 | 11647 | 18,800 | -268.40(-2.25%) |
Apr 24, 2006 | 12064 | 12071 | 11882 | 11915 | 16,600 | -115.10(-0.96%) |
Apr 21, 2006 | 12054 | 12102 | 11860 | 12030 | 32,800 | -9.20(-0.08%) |
Apr 20, 2006 | 11942 | 12054 | 11866 | 12040 | 26,400 | +143.50(+1.21%) |
Apr 19, 2006 | 11880 | 11986 | 11800 | 11896 | 26,200 | +74.40(+0.63%) |
Apr 18, 2006 | 11625 | 11835 | 11625 | 11822 | 24,200 | +281.90(+2.44%) |
Apr 17, 2006 | 11324 | 11561 | 11324 | 11540 | 22,800 | +302.50(+2.69%) |
Apr 13, 2006 | 11367 | 11381 | 11008 | 11237 | 32,800 | -118.50(-1.04%) |
Apr 12, 2006 | 11693 | 11703 | 11303 | 11356 | 27,000 | -306.80(-2.63%) |
Apr 11, 2006 | 11620 | 11692 | 11535 | 11662 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 11620 | 11692 | 11535 | 11662 | 22,000 | +73.10(+0.63%) |
Apr 07, 2006 | 11845 | 11931 | 11565 | 11589 | 30,400 | -157.50(-1.34%) |
Apr 06, 2006 | 11671 | 11755 | 11653 | 11747 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 11671 | 11755 | 11653 | 11747 | 16,200 | +108.90(+0.94%) |
Apr 04, 2006 | 11600 | 11711 | 11570 | 11638 | 18,000 | +73.60(+0.64%) |
Apr 03, 2006 | 11343 | 11579 | 11343 | 11564 | 16,600 | +284.40(+2.52%) |
Apr 01, 2006 | 11326 | 11357 | 11231 | 11280 | 17,200 | -27.00(-0.24%) |
Mar 31, 2006 | 11242 | 11339 | 11228 | 11307 | 23,400 | +123.50(+1.10%) |
Mar 30, 2006 | 11104 | 11198 | 11104 | 11184 | 17,800 | +97.50(+0.88%) |
Mar 29, 2006 | 11114 | 11147 | 11051 | 11086 | 19,000 | +7.00(+0.06%) |
Mar 28, 2006 | 10996 | 11101 | 10996 | 11079 | 22,400 | +0.00(+0.00%) |
Mar 27, 2006 | 10996 | 11101 | 10996 | 11079 | 0 | +128.70(+1.18%) |
Mar 25, 2006 | 10852 | 10966 | 10852 | 10950 | 21,800 | +109.70(+1.01%) |
Mar 24, 2006 | 10862 | 10924 | 10793 | 10841 | 14,400 | -0.70(-0.01%) |
Mar 23, 2006 | 10900 | 10935 | 10784 | 10841 | 19,000 | -63.90(-0.59%) |
Mar 22, 2006 | 10946 | 11017 | 10864 | 10905 | 16,200 | -35.90(-0.33%) |
Mar 21, 2006 | 10903 | 10947 | 10889 | 10941 | 14,000 | +0.00(+0.00%) |
Mar 20, 2006 | 10903 | 10947 | 10889 | 10941 | 0 | +81.10(+0.75%) |
Mar 18, 2006 | 10902 | 10951 | 10844 | 10860 | 26,400 | -18.70(-0.17%) |
Mar 17, 2006 | 10859 | 10889 | 10830 | 10879 | 18,400 | +0.00(+0.00%) |
Mar 16, 2006 | 10859 | 10889 | 10830 | 10879 | 0 | +77.00(+0.71%) |
Mar 15, 2006 | 10797 | 10896 | 10761 | 10802 | 22,600 | -2.00(-0.02%) |
Mar 14, 2006 | 10819 | 10884 | 10782 | 10804 | 15,800 | +0.00(+0.00%) |
Mar 13, 2006 | 10819 | 10884 | 10782 | 10804 | 0 | +38.50(+0.36%) |
Mar 11, 2006 | 10582 | 10782 | 10582 | 10765 | 18,400 | +191.70(+1.81%) |
Mar 10, 2006 | 10534 | 10593 | 10376 | 10574 | 24,800 | +64.70(+0.62%) |
Mar 09, 2006 | 10728 | 10741 | 10494 | 10509 | 27,200 | -216.90(-2.02%) |
Mar 08, 2006 | 10748 | 10753 | 10662 | 10726 | 24,400 | -9.70(-0.09%) |
Mar 07, 2006 | 10617 | 10742 | 10617 | 10735 | 21,600 | +0.00(+0.00%) |
Mar 06, 2006 | 10617 | 10742 | 10617 | 10735 | 0 | +140.00(+1.32%) |
Mar 04, 2006 | 10649 | 10690 | 10556 | 10595 | 17,800 | -31.40(-0.30%) |
Mar 03, 2006 | 10597 | 10706 | 10594 | 10627 | 26,800 | +61.30(+0.58%) |
Mar 02, 2006 | 10369 | 10573 | 10344 | 10566 | 27,600 | +195.30(+1.88%) |
Mar 01, 2006 | 10309 | 10423 | 10206 | 10370 | 31,800 | +88.10(+0.86%) |
Feb 28, 2006 | 10215 | 10296 | 10109 | 10282 | 13,000 | +0.00(+0.00%) |
Feb 27, 2006 | 10215 | 10296 | 10109 | 10282 | 0 | +81.30(+0.80%) |
Feb 25, 2006 | 10257 | 10272 | 10177 | 10201 | 12,800 | -43.20(-0.42%) |
Feb 24, 2006 | 10268 | 10305 | 10228 | 10244 | 18,800 | +19.70(+0.19%) |
Feb 23, 2006 | 10179 | 10238 | 10157 | 10224 | 16,000 | +56.20(+0.55%) |
Feb 22, 2006 | 10108 | 10196 | 10108 | 10168 | 15,000 | +88.80(+0.88%) |
Feb 21, 2006 | 10002 | 10093 | 9897 | 10079 | 14,800 | +0.00(+0.00%) |
Feb 20, 2006 | 10002 | 10093 | 9897 | 10079 | 0 | +98.19(+0.98%) |
Feb 18, 2006 | 10168 | 10184 | 9970 | 9981 | 18,800 | -143.19(-1.41%) |
Feb 17, 2006 | 10133 | 10195 | 10110 | 10124 | 15,600 | +11.10(+0.11%) |
Feb 16, 2006 | 10145 | 10192 | 10036 | 10113 | 24,000 | +26.60(+0.26%) |
Feb 15, 2006 | 10180 | 10185 | 10064 | 10087 | 21,400 | -86.60(-0.85%) |
Feb 14, 2006 | 10133 | 10183 | 10096 | 10173 | 15,400 | +0.00(+0.00%) |
Feb 13, 2006 | 10133 | 10183 | 10096 | 10173 | 0 | +62.20(+0.62%) |
Feb 11, 2006 | 10066 | 10122 | 10057 | 10111 | 18,600 | +0.00(+0.00%) |
Feb 10, 2006 | 10066 | 10122 | 10057 | 10111 | 0 | +66.20(+0.66%) |
Feb 09, 2006 | 10084 | 10084 | 9959 | 10045 | 17,600 | -37.50(-0.37%) |
Feb 08, 2006 | 9993 | 10100 | 9972 | 10082 | 19,000 | +101.88(+1.02%) |
Feb 07, 2006 | 9746 | 10003 | 9740 | 9980 | 21,400 | +0.00(+0.00%) |
Feb 06, 2006 | 9746 | 10003 | 9740 | 9980 | 0 | +237.84(+2.44%) |
Feb 04, 2006 | 9835 | 9838 | 9714 | 9743 | 16,000 | -101.29(-1.03%) |
Feb 03, 2006 | 9891 | 9956 | 9816 | 9844 | 19,400 | -15.39(-0.16%) |
Feb 02, 2006 | 9959 | 9994 | 9819 | 9859 | 19,000 | -60.63(-0.61%) |