Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | -29.45(-0.45%) |
Feb 27, 2006 | 6497 | 6568 | 6482 | 6562 | 0 | +23.41(+0.36%) |
Feb 24, 2006 | 6474 | 6538 | 6474 | 6538 | 0 | +63.53(+0.98%) |
Feb 23, 2006 | 6524 | 6528 | 6466 | 6475 | 0 | -56.01(-0.86%) |
Feb 22, 2006 | 6635 | 6651 | 6504 | 6531 | 0 | -100.81(-1.52%) |
Feb 21, 2006 | 6708 | 6718 | 6632 | 6632 | 0 | -55.04(-0.82%) |
Feb 20, 2006 | 6653 | 6697 | 6632 | 6687 | 0 | +12.80(+0.19%) |
Feb 17, 2006 | 6724 | 6727 | 6666 | 6674 | 0 | -10.18(-0.15%) |
Feb 16, 2006 | 6661 | 6702 | 6647 | 6684 | 0 | +85.44(+1.29%) |
Feb 15, 2006 | 6629 | 6660 | 6593 | 6598 | 0 | -14.48(-0.22%) |
Feb 14, 2006 | 6553 | 6614 | 6541 | 6613 | 0 | +50.68(+0.77%) |
Feb 13, 2006 | 6592 | 6624 | 6558 | 6562 | 0 | -32.63(-0.49%) |
Feb 10, 2006 | 6652 | 6652 | 6574 | 6595 | 0 | -35.21(-0.53%) |
Feb 09, 2006 | 6697 | 6701 | 6620 | 6630 | 0 | +6.02(+0.09%) |
Feb 08, 2006 | 6713 | 6715 | 6623 | 6624 | 0 | -95.97(-1.43%) |
Feb 07, 2006 | 6692 | 6747 | 6682 | 6720 | 0 | +0.12(+0.00%) |
Feb 06, 2006 | 6568 | 6720 | 6531 | 6720 | 0 | +125.36(+1.90%) |
Feb 03, 2006 | 6592 | 6626 | 6547 | 6595 | 0 | +62.42(+0.96%) |
Feb 02, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +80.24(+1.24%) |
Jan 24, 2006 | 6419 | 6478 | 6419 | 6452 | 0 | +69.97(+1.10%) |
Jan 23, 2006 | 6386 | 6418 | 6374 | 6382 | 0 | -104.66(-1.61%) |
Jan 20, 2006 | 6572 | 6572 | 6475 | 6487 | 0 | -25.66(-0.39%) |
Jan 19, 2006 | 6515 | 6546 | 6443 | 6512 | 0 | +13.37(+0.21%) |
Jan 18, 2006 | 6621 | 6629 | 6468 | 6499 | 0 | -212.12(-3.16%) |
Jan 17, 2006 | 6752 | 6776 | 6711 | 6711 | 0 | -13.14(-0.20%) |
Jan 16, 2006 | 6681 | 6734 | 6665 | 6724 | 0 | +41.83(+0.63%) |
Jan 13, 2006 | 6730 | 6730 | 6670 | 6682 | 0 | -43.26(-0.64%) |
Jan 12, 2006 | 6782 | 6797 | 6726 | 6726 | 0 | -10.28(-0.15%) |
Jan 11, 2006 | 6702 | 6742 | 6651 | 6736 | 0 | +28.49(+0.42%) |
Jan 10, 2006 | 6752 | 6752 | 6679 | 6707 | 0 | -34.99(-0.52%) |
Jan 09, 2006 | 6752 | 6764 | 6709 | 6742 | 0 | +47.57(+0.71%) |
Jan 06, 2006 | 6757 | 6761 | 6677 | 6695 | 0 | -15.05(-0.22%) |
Jan 05, 2006 | 6670 | 6717 | 6667 | 6710 | 0 | +93.43(+1.41%) |
Jan 04, 2006 | 6658 | 6671 | 6580 | 6616 | 0 | +24.67(+0.37%) |
Jan 03, 2006 | 6476 | 6592 | 6457 | 6592 | 0 | +129.71(+2.01%) |
Jan 02, 2006 | 6458 | 6493 | 6424 | 6462 | 0 | -86.28(-1.32%) |
Dec 30, 2005 | 6590 | 6600 | 6548 | 6548 | 0 | -27.19(-0.41%) |
Dec 29, 2005 | 6550 | 6600 | 6547 | 6576 | 0 | +51.13(+0.78%) |
Dec 28, 2005 | 6493 | 6530 | 6479 | 6524 | 0 | -7.19(-0.11%) |
Dec 27, 2005 | 6539 | 6570 | 6505 | 6532 | 0 | -3.18(-0.05%) |
Dec 26, 2005 | 6566 | 6574 | 6531 | 6535 | 0 | +22.14(+0.34%) |
Dec 23, 2005 | 6451 | 6516 | 6426 | 6513 | 0 | +95.43(+1.49%) |
Dec 22, 2005 | 6501 | 6504 | 6417 | 6417 | 0 | -54.69(-0.85%) |
Dec 21, 2005 | 6442 | 6482 | 6428 | 6472 | 0 | +44.05(+0.69%) |
Dec 20, 2005 | 6428 | 6444 | 6413 | 6428 | 0 | -3.58(-0.06%) |
Dec 19, 2005 | 6386 | 6439 | 6374 | 6431 | 0 | +80.73(+1.27%) |
Dec 16, 2005 | 6293 | 6375 | 6293 | 6351 | 0 | +92.22(+1.47%) |
Dec 15, 2005 | 6240 | 6259 | 6227 | 6258 | 0 | +23.12(+0.37%) |
Dec 14, 2005 | 6272 | 6281 | 6227 | 6235 | 0 | -25.83(-0.41%) |
Dec 13, 2005 | 6270 | 6282 | 6242 | 6261 | 0 | -5.11(-0.08%) |
Dec 12, 2005 | 6273 | 6273 | 6207 | 6266 | 0 | +1.93(+0.03%) |
Dec 09, 2005 | 6270 | 6274 | 6233 | 6264 | 0 | +15.17(+0.24%) |
Dec 08, 2005 | 6302 | 6317 | 6223 | 6249 | 0 | -80.33(-1.27%) |
Dec 07, 2005 | 6363 | 6371 | 6291 | 6330 | 0 | -21.00(-0.33%) |
Dec 06, 2005 | 6319 | 6364 | 6319 | 6351 | 0 | +2.21(+0.03%) |
Dec 05, 2005 | 6281 | 6348 | 6244 | 6348 | 0 | +119.36(+1.92%) |
Dec 02, 2005 | 6254 | 6258 | 6210 | 6229 | 0 | +49.13(+0.80%) |