Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 2191 | 2194 | 2186 | 2186 | 0 | -5.27(-0.24%) |
Mar 30, 2006 | 2173 | 2193 | 2172 | 2191 | 0 | +19.76(+0.91%) |
Mar 29, 2006 | 2174 | 2180 | 2169 | 2171 | 0 | -1.12(-0.05%) |
Mar 28, 2006 | 2184 | 2185 | 2170 | 2173 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 2184 | 2185 | 2170 | 2173 | 0 | -9.74(-0.45%) |
Mar 25, 2006 | 2174 | 2191 | 2174 | 2182 | 0 | +8.38(+0.39%) |
Mar 24, 2006 | 2170 | 2174 | 2167 | 2174 | 0 | +4.60(+0.21%) |
Mar 23, 2006 | 2172 | 2172 | 2162 | 2169 | 0 | -3.10(-0.14%) |
Mar 22, 2006 | 2177 | 2183 | 2171 | 2172 | 0 | -4.19(-0.19%) |
Mar 21, 2006 | 2168 | 2178 | 2168 | 2177 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 2168 | 2178 | 2168 | 2177 | 0 | +10.05(+0.46%) |
Mar 18, 2006 | 2163 | 2169 | 2163 | 2167 | 0 | +4.40(+0.20%) |
Mar 17, 2006 | 2154 | 2166 | 2154 | 2162 | 0 | +7.78(+0.36%) |
Mar 16, 2006 | 2145 | 2158 | 2145 | 2154 | 0 | +9.02(+0.42%) |
Mar 15, 2006 | 2138 | 2148 | 2132 | 2145 | 0 | +7.11(+0.33%) |
Mar 14, 2006 | 2124 | 2140 | 2124 | 2138 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 2124 | 2140 | 2124 | 2138 | 0 | +14.28(+0.67%) |
Mar 11, 2006 | 2121 | 2125 | 2118 | 2124 | 0 | +4.10(+0.19%) |
Mar 10, 2006 | 2127 | 2143 | 2119 | 2120 | 0 | -6.21(-0.29%) |
Mar 09, 2006 | 2130 | 2134 | 2106 | 2126 | 0 | -9.71(-0.45%) |
Mar 08, 2006 | 2161 | 2162 | 2130 | 2136 | 0 | -25.02(-1.16%) |
Mar 07, 2006 | 2162 | 2168 | 2160 | 2161 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 2162 | 2168 | 2160 | 2161 | 0 | +1.18(+0.05%) |
Mar 04, 2006 | 2146 | 2160 | 2144 | 2160 | 0 | +13.90(+0.65%) |
Mar 03, 2006 | 2152 | 2153 | 2144 | 2146 | 0 | -6.76(-0.31%) |
Mar 02, 2006 | 2166 | 2166 | 2150 | 2152 | 0 | -14.36(-0.66%) |
Mar 01, 2006 | 2177 | 2178 | 2162 | 2167 | 0 | -10.06(-0.46%) |
Feb 28, 2006 | 2164 | 2177 | 2161 | 2177 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 2164 | 2177 | 2161 | 2177 | 0 | +13.14(+0.61%) |
Feb 25, 2006 | 2159 | 2164 | 2153 | 2164 | 0 | +5.17(+0.24%) |
Feb 24, 2006 | 2146 | 2160 | 1993 | 2159 | 0 | +14.80(+0.69%) |
Feb 23, 2006 | 2114 | 2145 | 2113 | 2144 | 0 | +29.84(+1.41%) |
Feb 22, 2006 | 2100 | 2116 | 2100 | 2114 | 0 | +14.36(+0.68%) |
Feb 21, 2006 | 2107 | 2108 | 2098 | 2100 | 0 | +0.00(+0.00%) |
Feb 20, 2006 | 2107 | 2108 | 2098 | 2100 | 0 | -7.19(-0.34%) |
Feb 18, 2006 | 2103 | 2107 | 2098 | 2107 | 0 | +4.97(+0.24%) |
Feb 17, 2006 | 2117 | 2119 | 2099 | 2102 | 0 | -14.75(-0.70%) |
Feb 16, 2006 | 2122 | 2122 | 2114 | 2117 | 0 | -5.46(-0.26%) |
Feb 15, 2006 | 2135 | 2135 | 2120 | 2122 | 0 | -13.17(-0.62%) |
Feb 14, 2006 | 2138 | 2144 | 2135 | 2135 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 2138 | 2144 | 2135 | 2135 | 0 | -2.93(-0.14%) |
Feb 11, 2006 | 2132 | 2140 | 2131 | 2138 | 0 | +6.59(+0.31%) |
Feb 10, 2006 | 2113 | 2132 | 2113 | 2132 | 0 | +19.70(+0.93%) |
Feb 09, 2006 | 2106 | 2114 | 2098 | 2112 | 0 | +6.16(+0.29%) |
Feb 08, 2006 | 2119 | 2120 | 2106 | 2106 | 0 | -12.62(-0.60%) |
Feb 07, 2006 | 2114 | 2120 | 2106 | 2118 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 2114 | 2120 | 2106 | 2118 | 0 | +3.83(+0.18%) |
Feb 04, 2006 | 2102 | 2115 | 2102 | 2114 | 0 | +12.52(+0.60%) |
Feb 03, 2006 | 2120 | 2122 | 2099 | 2102 | 0 | -17.79(-0.84%) |
Feb 02, 2006 | 2118 | 2121 | 2114 | 2120 | 0 | +1.27(+0.06%) |
Feb 01, 2006 | 2116 | 2132 | 2109 | 2118 | 0 | +3.09(+0.15%) |
Jan 31, 2006 | 2111 | 2120 | 2106 | 2115 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 2111 | 2120 | 2106 | 2115 | 0 | +4.72(+0.22%) |
Jan 28, 2006 | 2100 | 2125 | 2100 | 2111 | 0 | +12.33(+0.59%) |
Jan 27, 2006 | 2068 | 2107 | 2068 | 2098 | 0 | +31.17(+1.51%) |
Jan 26, 2006 | 2056 | 2075 | 2055 | 2067 | 0 | +11.00(+0.53%) |
Jan 25, 2006 | 2048 | 2058 | 2030 | 2056 | 0 | +8.60(+0.42%) |
Jan 24, 2006 | 2066 | 2068 | 2047 | 2048 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 2066 | 2068 | 2047 | 2048 | 0 | -16.00(-0.78%) |
Jan 21, 2006 | 2071 | 2078 | 2061 | 2064 | 0 | -6.41(-0.31%) |
Jan 20, 2006 | 2052 | 2078 | 2052 | 2070 | 0 | +18.11(+0.88%) |
Jan 19, 2006 | 2056 | 2058 | 2041 | 2052 | 0 | -3.84(-0.19%) |
Jan 18, 2006 | 2062 | 2066 | 2048 | 2056 | 0 | -6.06(-0.29%) |
Jan 17, 2006 | 2072 | 2074 | 2054 | 2062 | 0 | +0.00(+0.00%) |
Jan 16, 2006 | 2072 | 2074 | 2054 | 2062 | 0 | -7.81(-0.38%) |
Jan 14, 2006 | 2064 | 2075 | 2063 | 2070 | 0 | +8.28(+0.40%) |
Jan 13, 2006 | 2072 | 2087 | 2058 | 2061 | 0 | -16.68(-0.80%) |
Jan 12, 2006 | 2052 | 2079 | 2050 | 2078 | 0 | +26.22(+1.28%) |
Jan 11, 2006 | 2057 | 2060 | 2040 | 2052 | 0 | -5.75(-0.28%) |
Jan 10, 2006 | 2071 | 2076 | 2046 | 2057 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 2071 | 2076 | 2046 | 2057 | 0 | -13.63(-0.66%) |
Jan 07, 2006 | 2043 | 2072 | 2043 | 2071 | 0 | +28.44(+1.39%) |
Jan 06, 2006 | 2020 | 2048 | 2020 | 2043 | 0 | +22.28(+1.10%) |
Jan 05, 2006 | 1976 | 2022 | 1976 | 2020 | 0 | +44.28(+2.24%) |
Jan 04, 2006 | 1940 | 1980 | 1939 | 1976 | 0 | +36.52(+1.88%) |
Jan 03, 2006 | 1965 | 1967 | 1938 | 1940 | 0 | +0.00(+0.00%) |