Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2006 | 7814 | 7832 | 7772 | 7811 | 54,150,000 | +21.60(+0.28%) |
Jan 31, 2006 | 7798 | 7821 | 7779 | 7789 | 39,716,800 | +0.00(+0.00%) |
Jan 30, 2006 | 7798 | 7821 | 7779 | 7789 | 0 | +9.90(+0.13%) |
Jan 28, 2006 | 7855 | 7856 | 7774 | 7779 | 61,100,000 | +30.00(+0.39%) |
Jan 27, 2006 | 7716 | 7752 | 7705 | 7749 | 83,649,400 | +66.70(+0.87%) |
Jan 26, 2006 | 7708 | 7712 | 7657 | 7683 | 76,010,800 | -9.90(-0.13%) |
Jan 25, 2006 | 7706 | 7753 | 7674 | 7693 | 69,461,000 | -10.10(-0.13%) |
Jan 24, 2006 | 7697 | 7708 | 7593 | 7703 | 64,394,400 | +0.00(+0.00%) |
Jan 23, 2006 | 7697 | 7708 | 7593 | 7703 | 0 | +5.20(+0.07%) |
Jan 21, 2006 | 7762 | 7804 | 7697 | 7698 | 57,736,800 | -74.10(-0.95%) |
Jan 20, 2006 | 7746 | 7772 | 7714 | 7772 | 70,505,400 | +45.10(+0.58%) |
Jan 19, 2006 | 7672 | 7748 | 7655 | 7726 | 78,445,800 | -59.10(-0.76%) |
Jan 18, 2006 | 7787 | 7801 | 7767 | 7786 | 62,479,000 | -50.10(-0.64%) |
Jan 17, 2006 | 7781 | 7837 | 7770 | 7836 | 42,653,200 | +0.00(+0.00%) |
Jan 16, 2006 | 7781 | 7837 | 7770 | 7836 | 0 | +33.20(+0.43%) |
Jan 14, 2006 | 7784 | 7802 | 7735 | 7802 | 65,643,800 | +4.40(+0.06%) |
Jan 13, 2006 | 7760 | 7801 | 7757 | 7798 | 61,077,400 | +46.00(+0.59%) |
Jan 12, 2006 | 7696 | 7754 | 7687 | 7752 | 76,435,400 | +88.40(+1.15%) |
Jan 11, 2006 | 7690 | 7703 | 7645 | 7664 | 61,882,200 | -51.90(-0.67%) |
Jan 10, 2006 | 7736 | 7744 | 7710 | 7716 | 68,605,800 | +0.00(+0.00%) |
Jan 09, 2006 | 7736 | 7744 | 7710 | 7716 | 0 | -2.90(-0.04%) |
Jan 07, 2006 | 7704 | 7721 | 7692 | 7718 | 44,831,600 | +15.20(+0.20%) |
Jan 06, 2006 | 7722 | 7735 | 7682 | 7703 | 51,305,600 | -20.40(-0.26%) |
Jan 05, 2006 | 7691 | 7727 | 7629 | 7724 | 58,171,200 | +95.10(+1.25%) |
Jan 04, 2006 | 7621 | 7702 | 7584 | 7629 | 63,014,000 | +0.00(+0.00%) |
Jan 03, 2006 | 7621 | 7702 | 7584 | 7629 | 0 | +44.70(+0.59%) |
Dec 31, 2005 | 7604 | 7622 | 7554 | 7584 | 23,874,000 | -36.10(-0.47%) |
Dec 30, 2005 | 7579 | 7635 | 7576 | 7620 | 26,682,800 | +60.90(+0.81%) |
Dec 29, 2005 | 7537 | 7595 | 7523 | 7559 | 23,626,400 | +10.30(+0.14%) |
Dec 28, 2005 | 7501 | 7557 | 7485 | 7549 | 19,295,600 | +0.00(+0.00%) |
Dec 27, 2005 | 7501 | 7557 | 7485 | 7549 | 0 | +51.00(+0.68%) |
Dec 24, 2005 | 7538 | 7544 | 7485 | 7498 | 16,493,400 | -17.40(-0.23%) |
Dec 23, 2005 | 7538 | 7556 | 7495 | 7515 | 31,309,000 | -32.30(-0.43%) |
Dec 22, 2005 | 7534 | 7554 | 7528 | 7548 | 44,906,800 | +30.80(+0.41%) |
Dec 21, 2005 | 7511 | 7526 | 7489 | 7517 | 46,153,400 | -16.20(-0.22%) |
Dec 20, 2005 | 7503 | 7543 | 7473 | 7533 | 44,547,600 | +0.00(+0.00%) |
Dec 19, 2005 | 7503 | 7543 | 7473 | 7533 | 0 | +41.90(+0.56%) |
Dec 17, 2005 | 7502 | 7515 | 7482 | 7491 | 91,929,000 | +33.00(+0.44%) |
Dec 16, 2005 | 7521 | 7531 | 7444 | 7458 | 57,641,400 | -58.30(-0.78%) |
Dec 15, 2005 | 7591 | 7596 | 7513 | 7516 | 53,721,600 | -61.10(-0.81%) |
Dec 14, 2005 | 7587 | 7592 | 7548 | 7577 | 46,275,600 | +9.90(+0.13%) |
Dec 13, 2005 | 7600 | 7622 | 7544 | 7568 | 39,549,800 | +0.00(+0.00%) |
Dec 12, 2005 | 7600 | 7622 | 7544 | 7568 | 0 | +0.10(+0.00%) |
Dec 10, 2005 | 7558 | 7575 | 7530 | 7567 | 45,009,600 | +7.40(+0.10%) |
Dec 09, 2005 | 7545 | 7560 | 7518 | 7560 | 65,850,600 | -28.80(-0.38%) |
Dec 08, 2005 | 7600 | 7648 | 7577 | 7589 | 56,898,600 | -23.20(-0.30%) |
Dec 07, 2005 | 7573 | 7633 | 7568 | 7612 | 53,377,600 | +27.20(+0.36%) |
Dec 06, 2005 | 7618 | 7619 | 7559 | 7585 | 52,653,400 | +0.00(+0.00%) |
Dec 05, 2005 | 7618 | 7619 | 7559 | 7585 | 0 | -4.50(-0.06%) |
Dec 03, 2005 | 7566 | 7590 | 7544 | 7589 | 58,182,200 | +52.40(+0.70%) |
Dec 02, 2005 | 7433 | 7542 | 7424 | 7537 | 57,753,200 | +129.40(+1.75%) |