Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5123 | 5137 | 5094 | 5127 | 4,263,909 | +37.62(+0.74%) |
Mar 30, 2006 | 5050 | 5089 | 5047 | 5089 | 3,078,227 | +34.60(+0.68%) |
Mar 29, 2006 | 5038 | 5067 | 5032 | 5055 | 2,656,356 | +25.06(+0.50%) |
Mar 28, 2006 | 5019 | 5036 | 5012 | 5029 | 2,690,320 | +5016.28(+38102.61%) |
Mar 27, 2006 | 13.13 | 13.20 | 13.13 | 13.17 | 66,523 | -4971.45(-99.74%) |
Mar 24, 2006 | 5022 | 5027 | 4969 | 4985 | 3,020,002 | -20.87(-0.42%) |
Mar 23, 2006 | 5028 | 5045 | 5002 | 5005 | 3,057,286 | -52.30(-1.03%) |
Mar 22, 2006 | 5110 | 5119 | 5058 | 5058 | 3,088,441 | -45.81(-0.90%) |
Mar 21, 2006 | 5133 | 5145 | 5099 | 5104 | 3,464,090 | +5090.44(+38688.82%) |
Mar 20, 2006 | 13.22 | 13.27 | 13.07 | 13.16 | 202,763 | -5081.40(-99.74%) |
Mar 17, 2006 | 5113 | 5164 | 5095 | 5095 | 4,329,283 | -10.74(-0.21%) |
Mar 16, 2006 | 5103 | 5118 | 5074 | 5105 | 3,499,587 | +45.96(+0.91%) |
Mar 15, 2006 | 5116 | 5126 | 5047 | 5059 | 3,388,246 | -66.27(-1.29%) |
Mar 14, 2006 | 5107 | 5131 | 5093 | 5126 | 3,041,964 | +5112.58(+39230.65%) |
Mar 13, 2006 | 13.08 | 13.19 | 12.97 | 13.03 | 327,128 | -5067.03(-99.74%) |
Mar 10, 2006 | 5073 | 5095 | 5063 | 5080 | 2,765,399 | +21.07(+0.42%) |
Mar 09, 2006 | 5081 | 5107 | 5041 | 5059 | 3,407,909 | -27.09(-0.53%) |
Mar 08, 2006 | 5133 | 5135 | 5086 | 5086 | 3,192,377 | -63.93(-1.24%) |
Mar 07, 2006 | 5128 | 5155 | 5115 | 5150 | 2,911,726 | +5136.46(+37910.26%) |
Mar 06, 2006 | 13.57 | 13.59 | 13.55 | 13.55 | 60,905 | -5189.07(-99.74%) |
Mar 03, 2006 | 5230 | 5236 | 5199 | 5203 | 3,926,820 | +23.16(+0.45%) |
Mar 02, 2006 | 5105 | 5198 | 5105 | 5179 | 3,922,224 | +5165.86(+37973.63%) |
Mar 01, 2006 | 13.59 | 13.62 | 13.57 | 13.60 | 238,132 | +0.02(+0.17%) |
Feb 28, 2006 | 13.61 | 13.62 | 13.57 | 13.58 | 385,225 | -0.03(-0.23%) |
Feb 27, 2006 | 13.51 | 13.65 | 13.51 | 13.61 | 232,258 | -5057.23(-99.73%) |
Feb 24, 2006 | 5109 | 5113 | 5064 | 5071 | 3,823,396 | -43.86(-0.86%) |
Feb 23, 2006 | 5196 | 5209 | 5094 | 5115 | 4,179,126 | -78.95(-1.52%) |
Feb 22, 2006 | 5254 | 5261 | 5194 | 5194 | 3,467,921 | -43.11(-0.82%) |
Feb 21, 2006 | 5210 | 5245 | 5194 | 5237 | 3,530,487 | +2.05(+0.04%) |
Feb 17, 2006 | 5217 | 5249 | 5206 | 5235 | 4,360,949 | +66.92(+1.29%) |
Feb 16, 2006 | 5192 | 5216 | 5163 | 5168 | 4,005,985 | -11.34(-0.22%) |
Feb 15, 2006 | 5132 | 5180 | 5123 | 5179 | 3,572,878 | +39.69(+0.77%) |
Feb 14, 2006 | 5163 | 5187 | 5136 | 5139 | 3,773,088 | +5125.85(+37723.10%) |
Feb 13, 2006 | 13.67 | 13.72 | 13.56 | 13.59 | 166,628 | -5178.98(-99.74%) |
Feb 10, 2006 | 5245 | 5248 | 5185 | 5193 | 4,524,897 | +4.71(+0.09%) |
Feb 09, 2006 | 5257 | 5259 | 5187 | 5188 | 3,941,121 | -75.16(-1.43%) |
Feb 08, 2006 | 5241 | 5284 | 5233 | 5263 | 5,431,459 | +0.09(+0.00%) |
Feb 07, 2006 | 5144 | 5263 | 5115 | 5263 | 4,995,032 | +5249.30(+38520.49%) |
Feb 06, 2006 | 13.71 | 13.74 | 13.60 | 13.63 | 103,041 | -0.08(-0.57%) |
Feb 03, 2006 | 13.74 | 13.78 | 13.71 | 13.71 | 174,034 | -0.08(-0.57%) |
Feb 02, 2006 | 13.74 | 13.81 | 13.31 | 13.78 | 254,220 | +0.05(+0.40%) |
Feb 01, 2006 | 13.78 | 13.81 | 13.72 | 13.73 | 110,830 | -0.09(-0.62%) |
Jan 31, 2006 | 13.71 | 13.82 | 13.70 | 13.82 | 76,610 | +0.10(+0.74%) |
Jan 30, 2006 | 13.71 | 13.73 | 13.69 | 13.71 | 49,414 | +0.00(+0.00%) |
Jan 27, 2006 | 13.65 | 13.78 | 13.64 | 13.71 | 103,552 | +0.06(+0.46%) |
Jan 26, 2006 | 13.63 | 13.69 | 13.60 | 13.65 | 127,429 | +0.06(+0.46%) |
Jan 25, 2006 | 13.54 | 13.60 | 13.53 | 13.59 | 86,570 | +0.05(+0.35%) |
Jan 24, 2006 | 13.53 | 13.60 | 13.50 | 13.54 | 179,397 | -0.03(-0.23%) |
Jan 23, 2006 | 13.63 | 13.63 | 13.54 | 13.57 | 54,904 | -5086.71(-99.73%) |
Jan 20, 2006 | 5102 | 5127 | 5046 | 5100 | 4,975,624 | +10.47(+0.21%) |
Jan 19, 2006 | 5185 | 5192 | 5065 | 5090 | 5,860,480 | -166.13(-3.16%) |
Jan 18, 2006 | 5288 | 5307 | 5256 | 5256 | 4,960,302 | -10.29(-0.20%) |
Jan 17, 2006 | 5232 | 5274 | 5220 | 5266 | 3,924,522 | -1.12(-0.02%) |
Jan 13, 2006 | 5312 | 5323 | 5267 | 5267 | 7,568,904 | -8.05(-0.15%) |
Jan 12, 2006 | 5249 | 5280 | 5209 | 5275 | 6,523,420 | +22.31(+0.42%) |
Jan 11, 2006 | 5288 | 5288 | 5231 | 5253 | 5,686,574 | -27.40(-0.52%) |
Jan 10, 2006 | 5288 | 5297 | 5254 | 5280 | 6,825,012 | +5266.89(+38738.56%) |
Jan 09, 2006 | 13.53 | 13.67 | 13.53 | 13.60 | 240,175 | -5241.42(-99.74%) |
Jan 06, 2006 | 5224 | 5261 | 5221 | 5255 | 7,434,580 | +73.17(+1.41%) |
Jan 05, 2006 | 5215 | 5225 | 5153 | 5182 | 7,513,233 | +19.32(+0.37%) |
Jan 04, 2006 | 5072 | 5163 | 5057 | 5163 | 6,615,864 | +101.59(+2.01%) |