Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1478 | 1499 | 1450 | 1498 | 147,085 | +32.95(+2.25%) |
May 30, 2006 | 1511 | 1511 | 1461 | 1465 | 99,507 | -26.28(-1.76%) |
May 26, 2006 | 1502 | 1508 | 1479 | 1491 | 178,520 | -10.01(-0.67%) |
May 25, 2006 | 1477 | 1503 | 1439 | 1501 | 163,343 | +49.22(+3.39%) |
May 24, 2006 | 1470 | 1495 | 1433 | 1452 | 218,556 | -20.02(-1.36%) |
May 23, 2006 | 1508 | 1523 | 1471 | 1472 | 187,679 | -13.35(-0.90%) |
May 22, 2006 | 1470 | 1494 | 1441 | 1485 | 180,596 | +2.50(+0.17%) |
May 19, 2006 | 1422 | 1488 | 1419 | 1483 | 352,809 | +37.13(+2.57%) |
May 18, 2006 | 1481 | 1514 | 1442 | 1446 | 765,999 | -24.61(-1.67%) |
May 17, 2006 | 1493 | 1518 | 1448 | 1470 | 145,241 | -22.11(-1.48%) |
May 16, 2006 | 1502 | 1531 | 1482 | 1493 | 111,227 | -5.84(-0.39%) |
May 15, 2006 | 1502 | 1527 | 1459 | 1498 | 145,812 | -43.38(-2.81%) |
May 12, 2006 | 1614 | 1621 | 1538 | 1542 | 159,699 | -78.84(-4.86%) |
May 11, 2006 | 1692 | 1698 | 1612 | 1621 | 125,430 | -48.81(-2.92%) |
May 10, 2006 | 1634 | 1669 | 1620 | 1669 | 128,952 | +46.72(+2.88%) |
May 09, 2006 | 1613 | 1639 | 1606 | 1623 | 128,261 | +12.10(+0.75%) |
May 08, 2006 | 1637 | 1638 | 1586 | 1611 | 150,172 | -30.04(-1.83%) |
May 05, 2006 | 1635 | 1647 | 1617 | 1641 | 100,123 | +30.46(+1.89%) |
May 04, 2006 | 1594 | 1623 | 1577 | 1610 | 109,551 | +4.17(+0.26%) |
May 03, 2006 | 1649 | 1649 | 1588 | 1606 | 120,794 | -42.97(-2.61%) |
May 02, 2006 | 1613 | 1655 | 1613 | 1649 | 150,774 | +50.06(+3.13%) |
May 01, 2006 | 1561 | 1611 | 1557 | 1599 | 94,873 | +41.71(+2.68%) |
Apr 28, 2006 | 1540 | 1581 | 1540 | 1557 | 90,598 | +30.04(+1.97%) |
Apr 27, 2006 | 1551 | 1558 | 1488 | 1527 | 140,574 | -32.12(-2.06%) |
Apr 26, 2006 | 1579 | 1618 | 1556 | 1559 | 122,614 | -3.76(-0.24%) |
Apr 25, 2006 | 1601 | 1614 | 1556 | 1563 | 127,792 | -21.27(-1.34%) |
Apr 24, 2006 | 1596 | 1598 | 1564 | 1584 | 78,921 | -26.28(-1.63%) |
Apr 21, 2006 | 1575 | 1620 | 1564 | 1611 | 120,533 | +37.12(+2.36%) |
Apr 20, 2006 | 1616 | 1616 | 1543 | 1573 | 152,207 | -34.20(-2.13%) |
Apr 19, 2006 | 1596 | 1620 | 1581 | 1608 | 144,004 | +12.10(+0.76%) |
Apr 18, 2006 | 1591 | 1613 | 1579 | 1596 | 175,914 | +811.24(+103.43%) |
Apr 17, 2006 | 766.51 | 784.34 | 761.81 | 784.34 | 171,743 | +26.18(+3.45%) |
Apr 13, 2006 | 748.36 | 760.14 | 734.18 | 758.16 | 125,452 | +9.80(+1.31%) |
Apr 12, 2006 | 752.95 | 755.97 | 740.64 | 748.36 | 133,689 | -0.83(-0.11%) |
Apr 11, 2006 | 758.68 | 762.54 | 738.35 | 749.20 | 169,849 | -4.28(-0.57%) |
Apr 10, 2006 | 753.47 | 759.52 | 744.09 | 753.47 | 178,138 | +7.82(+1.05%) |
Apr 07, 2006 | 762.34 | 762.34 | 741.48 | 745.65 | 136,048 | -18.25(-2.39%) |
Apr 06, 2006 | 770.68 | 771.93 | 751.38 | 763.90 | 133,526 | +2.82(+0.37%) |
Apr 05, 2006 | 756.60 | 761.50 | 742.52 | 761.08 | 186,836 | +10.22(+1.36%) |
Apr 04, 2006 | 740.85 | 752.43 | 730.42 | 750.86 | 164,915 | +11.68(+1.58%) |
Apr 03, 2006 | 761.29 | 764.94 | 737.31 | 739.18 | 158,021 | -7.30(-0.98%) |
Mar 31, 2006 | 763.90 | 766.40 | 742.62 | 746.48 | 198,040 | -22.94(-2.98%) |
Mar 30, 2006 | 743.25 | 769.74 | 743.25 | 769.43 | 305,916 | +32.12(+4.36%) |
Mar 29, 2006 | 739.18 | 739.18 | 722.81 | 737.31 | 174,696 | +9.07(+1.25%) |
Mar 28, 2006 | 718.01 | 728.75 | 716.97 | 728.23 | 180,406 | +15.96(+2.24%) |
Mar 27, 2006 | 706.54 | 716.55 | 698.93 | 712.28 | 132,289 | +7.09(+1.01%) |
Mar 24, 2006 | 694.24 | 712.80 | 693.51 | 705.19 | 169,077 | +11.06(+1.59%) |
Mar 23, 2006 | 681.72 | 696.11 | 678.91 | 694.13 | 150,359 | +20.54(+3.05%) |
Mar 22, 2006 | 665.35 | 686.10 | 665.35 | 673.59 | 129,992 | +3.34(+0.50%) |
Mar 21, 2006 | 664.31 | 680.89 | 662.22 | 670.25 | 184,319 | +4.48(+0.67%) |
Mar 20, 2006 | 687.25 | 695.70 | 664.10 | 665.77 | 205,218 | -21.48(-3.13%) |
Mar 17, 2006 | 703.52 | 706.33 | 684.85 | 687.25 | 152,440 | -15.85(-2.25%) |
Mar 16, 2006 | 697.68 | 708.63 | 687.25 | 703.10 | 203,420 | +5.42(+0.78%) |
Mar 15, 2006 | 705.08 | 708.00 | 692.25 | 697.68 | 181,729 | -7.30(-1.04%) |
Mar 14, 2006 | 684.22 | 707.38 | 679.74 | 704.98 | 231,956 | +21.90(+3.21%) |
Mar 13, 2006 | 669.10 | 684.75 | 667.96 | 683.08 | 157,973 | +16.69(+2.50%) |
Mar 10, 2006 | 666.39 | 680.89 | 662.74 | 666.39 | 160,370 | -3.44(-0.51%) |
Mar 09, 2006 | 671.61 | 678.49 | 654.09 | 669.83 | 199,445 | +3.44(+0.52%) |
Mar 08, 2006 | 660.97 | 686.47 | 659.09 | 666.39 | 241,996 | -3.65(-0.54%) |
Mar 07, 2006 | 682.35 | 682.35 | 660.34 | 670.04 | 185,584 | -15.33(-2.24%) |
Mar 06, 2006 | 709.15 | 709.15 | 685.37 | 685.37 | 167,389 | -25.76(-3.62%) |
Mar 03, 2006 | 700.91 | 714.68 | 698.72 | 711.13 | 200,812 | +10.32(+1.47%) |
Mar 02, 2006 | 702.68 | 716.45 | 686.52 | 700.81 | 232,791 | +3.55(+0.51%) |