Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 1306 | 1308 | 1294 | 1295 | 26,000 | -10.85(-0.83%) |
Mar 30, 2006 | 1299 | 1313 | 1297 | 1306 | 34,200 | +6.78(+0.52%) |
Mar 29, 2006 | 1296 | 1303 | 1293 | 1299 | 25,000 | +2.87(+0.22%) |
Mar 28, 2006 | 1296 | 1297 | 1284 | 1296 | 20,600 | +0.00(+0.00%) |
Mar 27, 2006 | 1296 | 1297 | 1284 | 1296 | 0 | +1.22(+0.09%) |
Mar 25, 2006 | 1302 | 1308 | 1293 | 1295 | 24,400 | -7.76(-0.60%) |
Mar 24, 2006 | 1296 | 1303 | 1290 | 1302 | 25,400 | +5.75(+0.44%) |
Mar 23, 2006 | 1289 | 1297 | 1281 | 1297 | 22,400 | +6.31(+0.49%) |
Mar 22, 2006 | 1289 | 1298 | 1285 | 1290 | 24,400 | +1.98(+0.15%) |
Mar 21, 2006 | 1270 | 1289 | 1264 | 1288 | 20,200 | +0.00(+0.00%) |
Mar 20, 2006 | 1270 | 1289 | 1264 | 1288 | 0 | +18.96(+1.49%) |
Mar 18, 2006 | 1273 | 1277 | 1266 | 1269 | 18,800 | -4.73(-0.37%) |
Mar 17, 2006 | 1275 | 1277 | 1271 | 1274 | 18,400 | -0.62(-0.05%) |
Mar 16, 2006 | 1259 | 1276 | 1258 | 1275 | 18,400 | +15.77(+1.25%) |
Mar 15, 2006 | 1260 | 1263 | 1250 | 1259 | 14,800 | -0.63(-0.05%) |
Mar 14, 2006 | 1245 | 1260 | 1245 | 1260 | 13,800 | +0.00(+0.00%) |
Mar 13, 2006 | 1245 | 1260 | 1245 | 1260 | 0 | +14.02(+1.13%) |
Mar 11, 2006 | 1245 | 1254 | 1241 | 1246 | 14,000 | +0.48(+0.04%) |
Mar 10, 2006 | 1247 | 1254 | 1243 | 1245 | 15,400 | -5.21(-0.42%) |
Mar 09, 2006 | 1257 | 1258 | 1238 | 1250 | 19,800 | -9.54(-0.76%) |
Mar 08, 2006 | 1288 | 1288 | 1258 | 1260 | 22,600 | -29.03(-2.25%) |
Mar 07, 2006 | 1293 | 1297 | 1287 | 1289 | 20,400 | +0.00(+0.00%) |
Mar 06, 2006 | 1293 | 1297 | 1287 | 1289 | 0 | -4.35(-0.34%) |
Mar 04, 2006 | 1285 | 1295 | 1276 | 1293 | 25,000 | +7.63(+0.59%) |
Mar 03, 2006 | 1307 | 1308 | 1282 | 1286 | 28,400 | -20.92(-1.60%) |
Mar 02, 2006 | 1299 | 1308 | 1298 | 1307 | 23,600 | +7.56(+0.58%) |
Mar 01, 2006 | 1295 | 1299 | 1278 | 1299 | 23,600 | +1.84(+0.14%) |
Feb 28, 2006 | 1298 | 1305 | 1293 | 1297 | 26,800 | +0.00(+0.00%) |
Feb 27, 2006 | 1298 | 1305 | 1293 | 1297 | 0 | +0.32(+0.02%) |
Feb 25, 2006 | 1289 | 1297 | 1287 | 1297 | 23,600 | +8.02(+0.62%) |
Feb 24, 2006 | 1284 | 1290 | 1274 | 1289 | 22,800 | +4.62(+0.36%) |
Feb 23, 2006 | 1289 | 1298 | 1283 | 1284 | 28,600 | -4.19(-0.33%) |
Feb 22, 2006 | 1267 | 1289 | 1257 | 1288 | 26,600 | +20.88(+1.65%) |
Feb 21, 2006 | 1268 | 1279 | 1265 | 1268 | 21,600 | +0.00(+0.00%) |
Feb 20, 2006 | 1268 | 1279 | 1265 | 1268 | 0 | +0.13(+0.01%) |
Feb 18, 2006 | 1269 | 1280 | 1265 | 1267 | 26,000 | -3.22(-0.25%) |
Feb 17, 2006 | 1298 | 1298 | 1269 | 1271 | 32,400 | -28.54(-2.20%) |
Feb 16, 2006 | 1289 | 1301 | 1289 | 1299 | 30,200 | +12.84(+1.00%) |
Feb 15, 2006 | 1280 | 1286 | 1276 | 1286 | 22,600 | +6.69(+0.52%) |
Feb 14, 2006 | 1284 | 1285 | 1268 | 1280 | 26,200 | +0.00(+0.00%) |
Feb 13, 2006 | 1284 | 1285 | 1268 | 1280 | 0 | -3.02(-0.24%) |
Feb 11, 2006 | 1270 | 1284 | 1266 | 1283 | 26,400 | +13.21(+1.04%) |
Feb 10, 2006 | 1289 | 1289 | 1267 | 1269 | 29,000 | -20.61(-1.60%) |
Feb 09, 2006 | 1282 | 1292 | 1276 | 1290 | 32,800 | +7.96(+0.62%) |
Feb 08, 2006 | 1289 | 1297 | 1270 | 1282 | 38,400 | -5.53(-0.43%) |
Feb 07, 2006 | 1263 | 1288 | 1263 | 1288 | 29,200 | +0.00(+0.00%) |
Feb 06, 2006 | 1263 | 1288 | 1263 | 1288 | 0 | +29.58(+2.35%) |
Feb 03, 2006 | 1251 | 1260 | 1246 | 1258 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 1251 | 1260 | 1246 | 1258 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 1251 | 1260 | 1246 | 1258 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 1251 | 1260 | 1246 | 1258 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 1251 | 1260 | 1246 | 1258 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 1251 | 1260 | 1246 | 1258 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 1251 | 1260 | 1246 | 1258 | 26,600 | +5.99(+0.48%) |
Jan 25, 2006 | 1256 | 1262 | 1247 | 1252 | 29,600 | -3.71(-0.30%) |
Jan 24, 2006 | 1255 | 1257 | 1244 | 1256 | 29,000 | +0.00(+0.00%) |
Jan 23, 2006 | 1255 | 1257 | 1244 | 1256 | 0 | +0.46(+0.04%) |
Jan 21, 2006 | 1251 | 1259 | 1247 | 1255 | 33,200 | +3.73(+0.30%) |
Jan 20, 2006 | 1235 | 1252 | 1231 | 1252 | 33,600 | +18.23(+1.48%) |
Jan 19, 2006 | 1208 | 1235 | 1206 | 1233 | 26,600 | +24.91(+2.06%) |
Jan 18, 2006 | 1200 | 1209 | 1199 | 1208 | 19,800 | +5.57(+0.46%) |
Jan 17, 2006 | 1221 | 1221 | 1203 | 1203 | 25,200 | +0.00(+0.00%) |
Jan 16, 2006 | 1221 | 1221 | 1203 | 1203 | 0 | -18.59(-1.52%) |
Jan 14, 2006 | 1228 | 1231 | 1215 | 1221 | 27,800 | -5.24(-0.43%) |
Jan 13, 2006 | 1209 | 1227 | 1205 | 1227 | 27,000 | +15.65(+1.29%) |
Jan 12, 2006 | 1220 | 1224 | 1204 | 1211 | 30,600 | -9.57(-0.78%) |
Jan 11, 2006 | 1216 | 1221 | 1204 | 1221 | 26,800 | +4.95(+0.41%) |
Jan 10, 2006 | 1210 | 1217 | 1205 | 1216 | 28,800 | +0.00(+0.00%) |
Jan 09, 2006 | 1210 | 1217 | 1205 | 1216 | 0 | +6.25(+0.52%) |
Jan 07, 2006 | 1199 | 1216 | 1192 | 1209 | 34,400 | +12.15(+1.01%) |
Jan 06, 2006 | 1183 | 1198 | 1180 | 1197 | 29,400 | +16.31(+1.38%) |
Jan 05, 2006 | 1164 | 1181 | 1162 | 1181 | 23,200 | +0.00(+0.00%) |
Jan 04, 2006 | 1164 | 1181 | 1162 | 1181 | 0 | +19.90(+1.71%) |