Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8076 | 8076 | 8029 | 8047 | 57,527,700 | -32.80(-0.41%) |
Apr 27, 2006 | 8077 | 8080 | 8009 | 8080 | 108,252,800 | +9.00(+0.11%) |
Apr 26, 2006 | 8065 | 8074 | 8023 | 8071 | 59,496,200 | +30.10(+0.37%) |
Apr 25, 2006 | 8103 | 8132 | 8036 | 8041 | 84,038,400 | -35.30(-0.44%) |
Apr 24, 2006 | 8073 | 8097 | 8057 | 8076 | 78,833,400 | -17.20(-0.21%) |
Apr 21, 2006 | 8097 | 8104 | 8052 | 8094 | 122,660,200 | +36.50(+0.45%) |
Apr 20, 2006 | 8055 | 8074 | 8020 | 8057 | 71,422,600 | +6.10(+0.08%) |
Apr 19, 2006 | 8012 | 8051 | 8005 | 8051 | 65,467,600 | +89.50(+1.12%) |
Apr 18, 2006 | 7973 | 7999 | 7942 | 7961 | 74,717,200 | -45.90(-0.57%) |
Apr 17, 2006 | 7994 | 8013 | 7974 | 8007 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 7994 | 8013 | 7974 | 8007 | 70,531,296 | +30.70(+0.38%) |
Apr 12, 2006 | 7991 | 8005 | 7947 | 7977 | 88,522,400 | -52.50(-0.65%) |
Apr 11, 2006 | 8122 | 8130 | 8001 | 8029 | 83,480,000 | -80.20(-0.99%) |
Apr 10, 2006 | 8091 | 8111 | 8074 | 8109 | 59,308,000 | +4.10(+0.05%) |
Apr 07, 2006 | 8114 | 8133 | 8091 | 8105 | 78,395,200 | +2.90(+0.04%) |
Apr 06, 2006 | 8114 | 8130 | 8092 | 8102 | 96,690,400 | +11.80(+0.15%) |
Apr 05, 2006 | 8076 | 8095 | 8050 | 8090 | 76,151,200 | +38.90(+0.48%) |
Apr 04, 2006 | 8067 | 8075 | 8036 | 8052 | 99,759,800 | -26.90(-0.33%) |
Apr 03, 2006 | 8072 | 8088 | 8058 | 8078 | 82,249,200 | +55.20(+0.69%) |
Apr 01, 2006 | 8014 | 8040 | 7996 | 8023 | 39,667,000 | -12.00(-0.15%) |
Mar 31, 2006 | 8014 | 8043 | 7988 | 8035 | 43,430,400 | +51.90(+0.65%) |
Mar 30, 2006 | 7972 | 7996 | 7947 | 7983 | 44,229,800 | +10.50(+0.13%) |
Mar 29, 2006 | 7983 | 8018 | 7966 | 7973 | 44,138,600 | -8.00(-0.10%) |
Mar 28, 2006 | 8053 | 8060 | 7980 | 7981 | 78,164,000 | +0.00(+0.00%) |
Mar 27, 2006 | 8053 | 8060 | 7980 | 7981 | 0 | -64.20(-0.80%) |
Mar 25, 2006 | 8022 | 8057 | 8018 | 8045 | 36,712,200 | +21.00(+0.26%) |
Mar 24, 2006 | 8085 | 8089 | 8001 | 8024 | 47,594,600 | -39.90(-0.49%) |
Mar 23, 2006 | 8033 | 8070 | 8020 | 8064 | 123,959,400 | +7.40(+0.09%) |
Mar 22, 2006 | 8057 | 8073 | 8024 | 8057 | 101,928,600 | -2.80(-0.03%) |
Mar 21, 2006 | 8084 | 8108 | 8054 | 8059 | 68,618,000 | +0.00(+0.00%) |
Mar 20, 2006 | 8084 | 8108 | 8054 | 8059 | 0 | +12.30(+0.15%) |
Mar 18, 2006 | 8078 | 8090 | 8036 | 8047 | 186,816,800 | +29.10(+0.36%) |
Mar 17, 2006 | 8025 | 8032 | 7993 | 8018 | 60,427,600 | +5.40(+0.07%) |
Mar 16, 2006 | 8073 | 8080 | 8012 | 8013 | 74,989,600 | -21.60(-0.27%) |
Mar 15, 2006 | 8009 | 8065 | 8005 | 8034 | 62,679,000 | -1.20(-0.01%) |
Mar 14, 2006 | 8003 | 8054 | 7995 | 8035 | 87,019,800 | +0.00(+0.00%) |
Mar 13, 2006 | 8003 | 8054 | 7995 | 8035 | 0 | +64.80(+0.81%) |
Mar 11, 2006 | 7837 | 7971 | 7832 | 7971 | 93,242,800 | +109.90(+1.40%) |
Mar 10, 2006 | 7879 | 7894 | 7847 | 7861 | 127,756,800 | +29.20(+0.37%) |
Mar 09, 2006 | 7880 | 7886 | 7780 | 7832 | 105,710,600 | -32.80(-0.42%) |
Mar 08, 2006 | 7878 | 7881 | 7808 | 7864 | 91,461,200 | -52.90(-0.67%) |
Mar 07, 2006 | 7941 | 7950 | 7914 | 7917 | 55,962,400 | +0.00(+0.00%) |
Mar 06, 2006 | 7941 | 7950 | 7914 | 7917 | 0 | +1.20(+0.02%) |
Mar 04, 2006 | 7902 | 7952 | 7880 | 7916 | 55,444,600 | -10.20(-0.13%) |
Mar 03, 2006 | 7980 | 7991 | 7918 | 7926 | 83,646,800 | -54.20(-0.68%) |
Mar 02, 2006 | 7892 | 7981 | 7887 | 7980 | 91,091,800 | +87.80(+1.11%) |
Mar 01, 2006 | 7992 | 8011 | 7873 | 7893 | 184,035,008 | -102.40(-1.28%) |
Feb 28, 2006 | 7979 | 7995 | 7923 | 7995 | 102,866,800 | +0.00(+0.00%) |
Feb 27, 2006 | 7979 | 7995 | 7923 | 7995 | 0 | +40.70(+0.51%) |
Feb 25, 2006 | 7989 | 7996 | 7938 | 7954 | 69,914,000 | -29.50(-0.37%) |
Feb 24, 2006 | 8047 | 8048 | 7984 | 7984 | 102,808,800 | -56.70(-0.71%) |
Feb 23, 2006 | 7984 | 8047 | 7983 | 8040 | 59,762,000 | +37.90(+0.47%) |
Feb 22, 2006 | 7974 | 8009 | 7968 | 8003 | 57,277,800 | +52.40(+0.66%) |
Feb 21, 2006 | 7917 | 7956 | 7902 | 7950 | 50,141,000 | +0.00(+0.00%) |
Feb 20, 2006 | 7917 | 7956 | 7902 | 7950 | 0 | +33.10(+0.42%) |
Feb 18, 2006 | 7929 | 7932 | 7886 | 7917 | 62,190,600 | +10.50(+0.13%) |
Feb 17, 2006 | 7849 | 7907 | 7821 | 7907 | 95,530,200 | +109.40(+1.40%) |
Feb 16, 2006 | 7859 | 7867 | 7789 | 7797 | 86,681,800 | -85.20(-1.08%) |
Feb 15, 2006 | 7899 | 7938 | 7845 | 7882 | 50,198,800 | -6.90(-0.09%) |
Feb 14, 2006 | 7842 | 7890 | 7813 | 7889 | 74,364,200 | +0.00(+0.00%) |
Feb 13, 2006 | 7842 | 7890 | 7813 | 7889 | 0 | +27.70(+0.35%) |
Feb 11, 2006 | 7876 | 7903 | 7857 | 7862 | 61,661,200 | -12.00(-0.15%) |
Feb 10, 2006 | 7876 | 7894 | 7860 | 7874 | 65,802,800 | +41.70(+0.53%) |
Feb 09, 2006 | 7789 | 7868 | 7773 | 7832 | 77,023,400 | -5.40(-0.07%) |
Feb 08, 2006 | 7847 | 7878 | 7810 | 7837 | 53,520,200 | -2.30(-0.03%) |
Feb 07, 2006 | 7842 | 7901 | 7824 | 7840 | 76,139,400 | +0.00(+0.00%) |
Feb 06, 2006 | 7842 | 7901 | 7824 | 7840 | 0 | -1.20(-0.02%) |
Feb 04, 2006 | 7800 | 7847 | 7789 | 7841 | 61,550,400 | +54.90(+0.71%) |
Feb 03, 2006 | 7860 | 7875 | 7786 | 7786 | 78,552,400 | -50.30(-0.64%) |
Feb 02, 2006 | 7818 | 7854 | 7807 | 7836 | 70,141,400 | +25.30(+0.32%) |