Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5860 | 5893 | 5860 | 5876 | 2,036,067,200 | +0.00(+0.00%) |
Feb 27, 2006 | 5860 | 5893 | 5860 | 5876 | 2,036,067,200 | +15.40(+0.26%) |
Feb 25, 2006 | 5836 | 5864 | 5836 | 5860 | 2,014,904,832 | +24.50(+0.42%) |
Feb 24, 2006 | 5872 | 5879 | 5829 | 5836 | 2,099,116,544 | -36.40(-0.62%) |
Feb 23, 2006 | 5858 | 5878 | 5837 | 5872 | 1,842,925,440 | +14.70(+0.25%) |
Feb 22, 2006 | 5863 | 5888 | 5857 | 5858 | 1,676,916,736 | -5.30(-0.09%) |
Feb 21, 2006 | 5846 | 5867 | 5839 | 5863 | 1,094,531,456 | +0.00(+0.00%) |
Feb 20, 2006 | 5846 | 5867 | 5839 | 5863 | 1,094,531,456 | +16.80(+0.29%) |
Feb 18, 2006 | 5829 | 5863 | 5822 | 5846 | 1,741,254,400 | +17.30(+0.30%) |
Feb 17, 2006 | 5792 | 5829 | 5792 | 5829 | 1,895,566,336 | +37.40(+0.65%) |
Feb 16, 2006 | 5792 | 5814 | 5781 | 5792 | 1,844,067,968 | -0.80(-0.01%) |
Feb 15, 2006 | 5794 | 5829 | 5774 | 5792 | 1,706,179,584 | -1.20(-0.02%) |
Feb 14, 2006 | 5764 | 5794 | 5760 | 5794 | 1,369,455,744 | +0.00(+0.00%) |
Feb 13, 2006 | 5764 | 5794 | 5760 | 5794 | 1,369,455,744 | +29.40(+0.51%) |
Feb 11, 2006 | 5809 | 5809 | 5764 | 5764 | 2,058,495,232 | -44.70(-0.77%) |
Feb 10, 2006 | 5725 | 5809 | 5725 | 5809 | 2,138,982,656 | +83.70(+1.46%) |
Feb 09, 2006 | 5747 | 5747 | 5682 | 5725 | 2,141,978,752 | -21.70(-0.38%) |
Feb 08, 2006 | 5772 | 5781 | 5735 | 5747 | 2,042,239,232 | -25.60(-0.44%) |
Feb 07, 2006 | 5759 | 5790 | 5759 | 5772 | 1,681,635,200 | +0.00(+0.00%) |
Feb 06, 2006 | 5759 | 5790 | 5759 | 5772 | 1,681,635,200 | +13.10(+0.23%) |
Feb 04, 2006 | 5747 | 5767 | 5728 | 5759 | 1,728,166,400 | +12.00(+0.21%) |
Feb 03, 2006 | 5802 | 5812 | 5743 | 5747 | 1,969,273,984 | -54.30(-0.94%) |
Feb 02, 2006 | 5760 | 5816 | 5746 | 5802 | 2,144,570,624 | +41.30(+0.72%) |
Feb 01, 2006 | 5780 | 5792 | 5760 | 5760 | 2,143,521,024 | -19.50(-0.34%) |
Jan 31, 2006 | 5787 | 5796 | 5773 | 5780 | 1,414,552,448 | +0.00(+0.00%) |
Jan 30, 2006 | 5787 | 5796 | 5773 | 5780 | 1,414,552,448 | -7.00(-0.12%) |
Jan 28, 2006 | 5723 | 5788 | 5723 | 5787 | 2,039,447,552 | +64.20(+1.12%) |
Jan 27, 2006 | 5704 | 5744 | 5698 | 5723 | 2,141,266,816 | +18.20(+0.32%) |
Jan 26, 2006 | 5634 | 5704 | 5634 | 5704 | 1,993,671,040 | +70.60(+1.25%) |
Jan 25, 2006 | 5661 | 5679 | 5630 | 5634 | 2,113,319,424 | -27.10(-0.48%) |
Jan 24, 2006 | 5672 | 5672 | 5625 | 5661 | 1,658,293,504 | +0.00(+0.00%) |
Jan 23, 2006 | 5672 | 5672 | 5625 | 5661 | 1,658,293,504 | -11.50(-0.20%) |
Jan 21, 2006 | 5693 | 5730 | 5666 | 5672 | 2,131,625,600 | -20.80(-0.37%) |
Jan 20, 2006 | 5664 | 5710 | 5664 | 5693 | 2,052,263,552 | +29.50(+0.52%) |
Jan 19, 2006 | 5699 | 5699 | 5635 | 5664 | 1,849,631,616 | -35.30(-0.62%) |
Jan 18, 2006 | 5740 | 5740 | 5693 | 5699 | 1,902,898,816 | -41.20(-0.72%) |
Jan 17, 2006 | 5711 | 5740 | 5707 | 5740 | 1,259,420,800 | +0.00(+0.00%) |
Jan 16, 2006 | 5711 | 5740 | 5707 | 5740 | 1,259,420,800 | +29.20(+0.51%) |
Jan 14, 2006 | 5735 | 5735 | 5691 | 5711 | 1,641,089,536 | -24.20(-0.42%) |
Jan 13, 2006 | 5732 | 5745 | 5725 | 5735 | 2,119,264,000 | +3.70(+0.06%) |
Jan 12, 2006 | 5689 | 5732 | 5689 | 5732 | 1,606,589,952 | +42.70(+0.75%) |
Jan 11, 2006 | 5732 | 5732 | 5686 | 5689 | 1,799,942,016 | -42.70(-0.75%) |
Jan 10, 2006 | 5732 | 5750 | 5726 | 5732 | 1,690,826,368 | +0.00(+0.00%) |
Jan 09, 2006 | 5732 | 5750 | 5726 | 5732 | 1,690,826,368 | -0.30(-0.01%) |
Jan 07, 2006 | 5691 | 5732 | 5691 | 5732 | 1,894,951,936 | +40.60(+0.71%) |
Jan 06, 2006 | 5715 | 5722 | 5686 | 5691 | 1,862,546,816 | -23.40(-0.41%) |
Jan 05, 2006 | 5682 | 5716 | 5682 | 5715 | 2,005,345,152 | +33.10(+0.58%) |
Jan 04, 2006 | 5619 | 5682 | 5619 | 5682 | 1,838,004,736 | +62.70(+1.12%) |
Jan 03, 2006 | 5619 | 5619 | 5619 | 5619 | 0 | +0.00(+0.00%) |
Jan 02, 2006 | 5619 | 5619 | 5619 | 5619 | 0 | +0.00(+0.00%) |
Dec 31, 2005 | 5638 | 5640 | 5597 | 5619 | 329,951,904 | -19.50(-0.35%) |
Dec 30, 2005 | 5623 | 5647 | 5623 | 5638 | 504,948,704 | +15.50(+0.28%) |
Dec 29, 2005 | 5595 | 5623 | 5592 | 5623 | 688,900,224 | +27.30(+0.49%) |
Dec 28, 2005 | 5596 | 5596 | 5596 | 5596 | 0 | +0.00(+0.00%) |
Dec 27, 2005 | 5596 | 5596 | 5596 | 5596 | 0 | +0.00(+0.00%) |
Dec 26, 2005 | 5596 | 5596 | 5596 | 5596 | 0 | +0.00(+0.00%) |
Dec 24, 2005 | 5597 | 5608 | 5588 | 5596 | 307,762,208 | -1.50(-0.03%) |
Dec 23, 2005 | 5587 | 5599 | 5585 | 5597 | 1,069,350,016 | +9.60(+0.17%) |
Dec 22, 2005 | 5548 | 5590 | 5548 | 5587 | 1,344,223,744 | +39.50(+0.71%) |
Dec 21, 2005 | 5540 | 5552 | 5525 | 5548 | 1,606,969,472 | +8.10(+0.15%) |
Dec 20, 2005 | 5532 | 5548 | 5526 | 5540 | 1,225,682,304 | +0.00(+0.00%) |
Dec 19, 2005 | 5532 | 5548 | 5526 | 5540 | 1,225,682,304 | +8.20(+0.15%) |
Dec 17, 2005 | 5495 | 5553 | 5495 | 5532 | 2,140,549,632 | +36.30(+0.66%) |
Dec 16, 2005 | 5521 | 5530 | 5489 | 5495 | 1,852,742,400 | -25.80(-0.47%) |
Dec 15, 2005 | 5507 | 5525 | 5504 | 5521 | 1,465,838,592 | +13.90(+0.25%) |
Dec 14, 2005 | 5502 | 5527 | 5499 | 5507 | 1,840,249,216 | +5.70(+0.10%) |
Dec 13, 2005 | 5517 | 5549 | 5494 | 5502 | 1,221,761,280 | +0.00(+0.00%) |
Dec 12, 2005 | 5517 | 5549 | 5494 | 5502 | 1,221,761,280 | -15.90(-0.29%) |
Dec 10, 2005 | 5531 | 5531 | 5504 | 5517 | 1,688,743,168 | -13.70(-0.25%) |
Dec 09, 2005 | 5529 | 5532 | 5493 | 5531 | 1,892,733,952 | +2.30(+0.04%) |
Dec 08, 2005 | 5539 | 5574 | 5518 | 5529 | 2,078,176,000 | -10.00(-0.18%) |
Dec 07, 2005 | 5510 | 5547 | 5506 | 5539 | 1,979,354,624 | +28.40(+0.52%) |
Dec 06, 2005 | 5528 | 5532 | 5498 | 5510 | 1,788,173,568 | +0.00(+0.00%) |
Dec 05, 2005 | 5528 | 5532 | 5498 | 5510 | 1,788,173,568 | -17.70(-0.32%) |
Dec 03, 2005 | 5486 | 5528 | 5485 | 5528 | 1,977,349,248 | +42.00(+0.77%) |
Dec 02, 2005 | 5423 | 5495 | 5423 | 5486 | 1,933,252,608 | +62.90(+1.16%) |