Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1329 | 1331 | 1311 | 1318 | 0 | +0.00(+0.00%) |
May 30, 2006 | 1329 | 1331 | 1311 | 1318 | 219,800 | -11.52(-0.87%) |
May 29, 2006 | 1334 | 1340 | 1328 | 1329 | 224,000 | +6.79(+0.51%) |
May 26, 2006 | 1315 | 1326 | 1313 | 1322 | 235,600 | +26.67(+2.06%) |
May 25, 2006 | 1334 | 1334 | 1295 | 1296 | 213,600 | -37.62(-2.82%) |
May 24, 2006 | 1326 | 1335 | 1304 | 1333 | 249,800 | +3.52(+0.26%) |
May 23, 2006 | 1324 | 1335 | 1315 | 1330 | 256,200 | -8.73(-0.65%) |
May 22, 2006 | 1376 | 1376 | 1338 | 1339 | 244,400 | -33.70(-2.46%) |
May 19, 2006 | 1364 | 1372 | 1346 | 1372 | 291,400 | +7.14(+0.52%) |
May 18, 2006 | 1361 | 1367 | 1356 | 1365 | 355,800 | -36.32(-2.59%) |
May 17, 2006 | 1387 | 1404 | 1387 | 1401 | 270,200 | +19.36(+1.40%) |
May 16, 2006 | 1416 | 1416 | 1374 | 1382 | 285,800 | -31.87(-2.25%) |
May 15, 2006 | 1425 | 1425 | 1407 | 1414 | 250,600 | -31.22(-2.16%) |
May 12, 2006 | 1449 | 1454 | 1430 | 1445 | 260,800 | -19.50(-1.33%) |
May 11, 2006 | 1448 | 1465 | 1446 | 1465 | 273,400 | +13.61(+0.94%) |
May 10, 2006 | 1450 | 1456 | 1442 | 1451 | 270,600 | +0.65(+0.04%) |
May 09, 2006 | 1452 | 1461 | 1447 | 1450 | 276,000 | -1.79(-0.12%) |
May 08, 2006 | 1459 | 1461 | 1450 | 1452 | 257,200 | +11.21(+0.78%) |
May 05, 2006 | 1437 | 1441 | 1425 | 1441 | 0 | +0.00(+0.00%) |
May 04, 2006 | 1437 | 1441 | 1425 | 1441 | 266,800 | +5.85(+0.41%) |
May 03, 2006 | 1441 | 1454 | 1435 | 1435 | 302,000 | +0.27(+0.02%) |
May 02, 2006 | 1420 | 1435 | 1409 | 1435 | 296,600 | +15.17(+1.07%) |
May 01, 2006 | 1444 | 1444 | 1414 | 1420 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 1444 | 1444 | 1414 | 1420 | 328,200 | -32.80(-2.26%) |
Apr 27, 2006 | 1455 | 1459 | 1446 | 1453 | 363,600 | +1.31(+0.09%) |
Apr 26, 2006 | 1433 | 1451 | 1431 | 1451 | 312,400 | +20.07(+1.40%) |
Apr 25, 2006 | 1427 | 1442 | 1420 | 1431 | 314,000 | +0.21(+0.01%) |
Apr 24, 2006 | 1448 | 1448 | 1426 | 1431 | 291,200 | -20.37(-1.40%) |
Apr 21, 2006 | 1441 | 1458 | 1438 | 1451 | 381,800 | +17.16(+1.20%) |
Apr 20, 2006 | 1440 | 1445 | 1431 | 1434 | 368,800 | -3.69(-0.26%) |
Apr 19, 2006 | 1446 | 1451 | 1435 | 1438 | 409,400 | +10.84(+0.76%) |
Apr 18, 2006 | 1416 | 1433 | 1415 | 1427 | 321,800 | +4.37(+0.31%) |
Apr 17, 2006 | 1435 | 1437 | 1417 | 1423 | 336,600 | -10.09(-0.70%) |
Apr 14, 2006 | 1410 | 1435 | 1405 | 1433 | 339,400 | +27.00(+1.92%) |
Apr 13, 2006 | 1384 | 1406 | 1383 | 1406 | 306,800 | +22.13(+1.60%) |
Apr 12, 2006 | 1376 | 1384 | 1372 | 1384 | 294,000 | -2.49(-0.18%) |
Apr 11, 2006 | 1395 | 1397 | 1373 | 1386 | 314,800 | -12.21(-0.87%) |
Apr 10, 2006 | 1395 | 1402 | 1392 | 1398 | 316,200 | -4.07(-0.29%) |
Apr 07, 2006 | 1397 | 1402 | 1391 | 1402 | 336,400 | +5.36(+0.38%) |
Apr 06, 2006 | 1398 | 1406 | 1389 | 1397 | 425,000 | +8.23(+0.59%) |
Apr 05, 2006 | 1390 | 1396 | 1383 | 1389 | 388,000 | +3.13(+0.23%) |
Apr 04, 2006 | 1380 | 1389 | 1375 | 1386 | 392,000 | +5.89(+0.43%) |
Apr 03, 2006 | 1362 | 1382 | 1361 | 1380 | 347,000 | +20.15(+1.48%) |
Apr 01, 2006 | 1338 | 1360 | 1337 | 1360 | 314,800 | +21.46(+1.60%) |
Mar 31, 2006 | 1339 | 1343 | 1332 | 1338 | 295,000 | +5.42(+0.41%) |
Mar 30, 2006 | 1319 | 1337 | 1315 | 1333 | 388,600 | +1.41(+0.11%) |
Mar 29, 2006 | 1328 | 1334 | 1322 | 1331 | 359,800 | +0.97(+0.07%) |
Mar 28, 2006 | 1317 | 1335 | 1317 | 1330 | 323,600 | +0.00(+0.00%) |
Mar 27, 2006 | 1317 | 1335 | 1317 | 1330 | 0 | +9.11(+0.69%) |
Mar 25, 2006 | 1312 | 1321 | 1302 | 1321 | 368,400 | +8.97(+0.68%) |
Mar 24, 2006 | 1321 | 1327 | 1300 | 1312 | 333,000 | +2.43(+0.19%) |
Mar 23, 2006 | 1327 | 1327 | 1306 | 1310 | 306,200 | -26.82(-2.01%) |
Mar 22, 2006 | 1347 | 1348 | 1335 | 1337 | 289,600 | -10.04(-0.75%) |
Mar 21, 2006 | 1340 | 1350 | 1335 | 1347 | 320,800 | +0.00(+0.00%) |
Mar 20, 2006 | 1340 | 1350 | 1335 | 1347 | 0 | +5.57(+0.42%) |
Mar 18, 2006 | 1331 | 1343 | 1321 | 1341 | 277,200 | +5.14(+0.38%) |
Mar 17, 2006 | 1341 | 1347 | 1333 | 1336 | 314,000 | +2.00(+0.15%) |
Mar 16, 2006 | 1337 | 1342 | 1333 | 1334 | 356,000 | +7.68(+0.58%) |
Mar 15, 2006 | 1340 | 1340 | 1316 | 1326 | 348,600 | -11.98(-0.90%) |
Mar 14, 2006 | 1332 | 1338 | 1329 | 1338 | 318,000 | +0.00(+0.00%) |
Mar 13, 2006 | 1332 | 1338 | 1329 | 1338 | 0 | +18.21(+1.38%) |
Mar 11, 2006 | 1315 | 1329 | 1309 | 1320 | 282,800 | +8.86(+0.68%) |
Mar 10, 2006 | 1314 | 1324 | 1311 | 1311 | 278,400 | -2.84(-0.22%) |
Mar 09, 2006 | 1304 | 1323 | 1297 | 1314 | 316,600 | -2.62(-0.20%) |
Mar 08, 2006 | 1336 | 1336 | 1314 | 1317 | 297,200 | -28.09(-2.09%) |
Mar 07, 2006 | 1333 | 1345 | 1324 | 1345 | 300,000 | +0.00(+0.00%) |
Mar 06, 2006 | 1333 | 1345 | 1324 | 1345 | 0 | +15.81(+1.19%) |
Mar 04, 2006 | 1365 | 1367 | 1326 | 1329 | 339,800 | -38.75(-2.83%) |
Mar 03, 2006 | 1377 | 1379 | 1368 | 1368 | 405,600 | +0.00(+0.00%) |
Mar 02, 2006 | 1377 | 1379 | 1368 | 1368 | 0 | -3.89(-0.28%) |