Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 17011 | 17126 | 16974 | 17045 | 140,400 | +106.90(+0.63%) |
Mar 30, 2006 | 16670 | 16976 | 16614 | 16938 | 109,000 | +248.20(+1.49%) |
Mar 29, 2006 | 16550 | 16690 | 16464 | 16690 | 95,600 | +40.10(+0.24%) |
Mar 28, 2006 | 16600 | 16711 | 16600 | 16650 | 92,600 | +0.00(+0.00%) |
Mar 27, 2006 | 16600 | 16711 | 16600 | 16650 | 0 | +89.20(+0.54%) |
Mar 25, 2006 | 16502 | 16612 | 16462 | 16561 | 80,800 | +71.50(+0.43%) |
Mar 24, 2006 | 16606 | 16661 | 16464 | 16489 | 99,000 | -6.10(-0.04%) |
Mar 23, 2006 | 16578 | 16583 | 16477 | 16496 | 122,600 | +0.00(+0.00%) |
Mar 22, 2006 | 16578 | 16583 | 16477 | 16496 | 0 | -129.30(-0.78%) |
Mar 21, 2006 | 16299 | 16667 | 16299 | 16625 | 102,200 | +0.00(+0.00%) |
Mar 20, 2006 | 16299 | 16667 | 16299 | 16625 | 0 | +285.10(+1.74%) |
Mar 18, 2006 | 16173 | 16340 | 16106 | 16340 | 90,600 | +243.50(+1.51%) |
Mar 17, 2006 | 16355 | 16356 | 16032 | 16096 | 97,400 | -222.80(-1.37%) |
Mar 16, 2006 | 16342 | 16368 | 16292 | 16319 | 89,600 | +80.60(+0.50%) |
Mar 15, 2006 | 16401 | 16410 | 16238 | 16238 | 94,600 | -123.10(-0.75%) |
Mar 14, 2006 | 16265 | 16380 | 16242 | 16362 | 94,800 | +0.00(+0.00%) |
Mar 13, 2006 | 16265 | 16380 | 16242 | 16362 | 0 | +245.90(+1.53%) |
Mar 11, 2006 | 16007 | 16265 | 15982 | 16116 | 166,800 | +78.70(+0.49%) |
Mar 10, 2006 | 15645 | 16050 | 15645 | 16037 | 117,800 | +409.40(+2.62%) |
Mar 09, 2006 | 15658 | 15721 | 15553 | 15628 | 113,400 | -98.50(-0.63%) |
Mar 08, 2006 | 15865 | 15865 | 15678 | 15726 | 113,000 | -175.20(-1.10%) |
Mar 07, 2006 | 15669 | 15901 | 15610 | 15901 | 99,800 | +0.00(+0.00%) |
Mar 06, 2006 | 15669 | 15901 | 15610 | 15901 | 0 | +237.90(+1.52%) |
Mar 04, 2006 | 15835 | 15897 | 15659 | 15663 | 111,200 | -246.50(-1.55%) |
Mar 03, 2006 | 16069 | 16106 | 15880 | 15910 | 118,200 | -54.70(-0.34%) |
Mar 02, 2006 | 16027 | 16053 | 15911 | 15964 | 139,200 | -240.90(-1.49%) |
Mar 01, 2006 | 16219 | 16230 | 15953 | 16205 | 154,400 | +12.40(+0.08%) |
Feb 28, 2006 | 16156 | 16290 | 16123 | 16193 | 152,600 | +0.00(+0.00%) |
Feb 27, 2006 | 16156 | 16290 | 16123 | 16193 | 0 | +91.10(+0.57%) |
Feb 25, 2006 | 16035 | 16118 | 15947 | 16102 | 122,800 | +5.80(+0.04%) |
Feb 24, 2006 | 15909 | 16096 | 15892 | 16096 | 121,400 | +314.30(+1.99%) |
Feb 23, 2006 | 15883 | 15923 | 15680 | 15782 | 145,600 | -113.10(-0.71%) |
Feb 22, 2006 | 15603 | 15895 | 15574 | 15895 | 126,800 | +457.00(+2.96%) |
Feb 21, 2006 | 15621 | 15662 | 15390 | 15438 | 128,800 | +0.00(+0.00%) |
Feb 20, 2006 | 15621 | 15662 | 15390 | 15438 | 0 | -275.60(-1.75%) |
Feb 18, 2006 | 16078 | 16130 | 15703 | 15714 | 121,600 | -330.20(-2.06%) |
Feb 17, 2006 | 15901 | 16109 | 15842 | 16044 | 116,200 | +110.90(+0.70%) |
Feb 16, 2006 | 16303 | 16313 | 15933 | 15933 | 123,200 | -252.10(-1.56%) |
Feb 15, 2006 | 15845 | 16185 | 15692 | 16185 | 149,200 | +307.20(+1.93%) |
Feb 14, 2006 | 16192 | 16192 | 15878 | 15878 | 143,800 | +0.00(+0.00%) |
Feb 13, 2006 | 16192 | 16192 | 15878 | 15878 | 0 | -380.10(-2.34%) |
Feb 11, 2006 | 16526 | 16526 | 16091 | 16258 | 180,200 | -181.90(-1.11%) |
Feb 10, 2006 | 16445 | 16540 | 16351 | 16440 | 130,800 | +167.00(+1.03%) |
Feb 09, 2006 | 16610 | 16683 | 16273 | 16273 | 134,400 | -448.30(-2.68%) |
Feb 08, 2006 | 16768 | 16769 | 16681 | 16721 | 151,400 | -26.80(-0.16%) |
Feb 07, 2006 | 16736 | 16777 | 16578 | 16748 | 120,200 | +0.00(+0.00%) |
Feb 06, 2006 | 16736 | 16777 | 16578 | 16748 | 0 | +88.20(+0.53%) |
Feb 04, 2006 | 16596 | 16665 | 16568 | 16660 | 125,000 | -51.00(-0.31%) |
Feb 03, 2006 | 16633 | 16736 | 16612 | 16711 | 158,600 | +230.50(+1.40%) |
Feb 02, 2006 | 16595 | 16672 | 16480 | 16480 | 160,400 | -169.70(-1.02%) |
Feb 01, 2006 | 16604 | 16719 | 16561 | 16650 | 143,200 | +98.60(+0.60%) |
Jan 31, 2006 | 16616 | 16755 | 16539 | 16551 | 203,400 | +0.00(+0.00%) |
Jan 30, 2006 | 16616 | 16755 | 16539 | 16551 | 0 | +90.50(+0.55%) |
Jan 28, 2006 | 16080 | 16461 | 16080 | 16461 | 153,800 | +569.70(+3.59%) |
Jan 27, 2006 | 15784 | 15891 | 15765 | 15891 | 121,800 | +240.00(+1.53%) |
Jan 26, 2006 | 15726 | 15850 | 15651 | 15651 | 143,800 | +2.10(+0.01%) |
Jan 25, 2006 | 15471 | 15685 | 15470 | 15649 | 94,600 | +288.20(+1.88%) |
Jan 24, 2006 | 15498 | 15565 | 15313 | 15361 | 108,400 | +0.00(+0.00%) |
Jan 23, 2006 | 15498 | 15565 | 15313 | 15361 | 0 | -336.00(-2.14%) |
Jan 21, 2006 | 15847 | 15875 | 15598 | 15697 | 124,000 | +0.40(+0.00%) |
Jan 20, 2006 | 15397 | 15741 | 15397 | 15696 | 148,000 | +355.10(+2.31%) |
Jan 19, 2006 | 15726 | 15726 | 15060 | 15341 | 192,400 | -464.80(-2.94%) |
Jan 18, 2006 | 16152 | 16324 | 15806 | 15806 | 140,200 | -462.00(-2.84%) |
Jan 17, 2006 | 16360 | 16388 | 16222 | 16268 | 110,000 | +0.00(+0.00%) |
Jan 16, 2006 | 16360 | 16388 | 16222 | 16268 | 0 | -186.90(-1.14%) |
Jan 14, 2006 | 16454 | 16490 | 16383 | 16455 | 137,400 | +9.70(+0.06%) |
Jan 13, 2006 | 16427 | 16473 | 16310 | 16445 | 129,800 | +81.60(+0.50%) |
Jan 12, 2006 | 16165 | 16364 | 16005 | 16364 | 146,200 | +239.30(+1.48%) |
Jan 11, 2006 | 16487 | 16487 | 16124 | 16124 | 154,600 | +0.00(+0.00%) |
Jan 10, 2006 | 16487 | 16487 | 16124 | 16124 | 0 | -303.90(-1.85%) |
Jan 09, 2006 | 16428 | 16428 | 16428 | 16428 | 0 | +0.00(+0.00%) |
Jan 07, 2006 | 16408 | 16480 | 16320 | 16428 | 170,400 | +2.80(+0.02%) |
Jan 06, 2006 | 16441 | 16474 | 16368 | 16425 | 164,600 | +63.90(+0.39%) |
Jan 05, 2006 | 16295 | 16362 | 16251 | 16362 | 94,200 | +0.00(+0.00%) |
Jan 04, 2006 | 16295 | 16362 | 16251 | 16362 | 0 | +250.10(+1.55%) |
Jan 03, 2006 | 16111 | 16111 | 16111 | 16111 | 0 | +0.00(+0.00%) |