Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 36487 | 37036 | 36359 | 36631 | 0 | +144.00(+0.39%) |
Jun 29, 2006 | 34835 | 36487 | 34835 | 36487 | 0 | +1652.00(+4.74%) |
Jun 28, 2006 | 34374 | 34837 | 34349 | 34835 | 0 | +459.00(+1.34%) |
Jun 27, 2006 | 34631 | 35015 | 34368 | 34376 | 0 | -255.00(-0.74%) |
Jun 26, 2006 | 34663 | 34875 | 34584 | 34631 | 0 | -30.00(-0.09%) |
Jun 23, 2006 | 34314 | 34864 | 33880 | 34661 | 0 | +344.00(+1.00%) |
Jun 22, 2006 | 34544 | 34714 | 34226 | 34317 | 0 | -230.00(-0.67%) |
Jun 21, 2006 | 33632 | 34601 | 33216 | 34547 | 0 | +915.00(+2.72%) |
Jun 20, 2006 | 33897 | 34156 | 33568 | 33632 | 0 | -265.00(-0.78%) |
Jun 19, 2006 | 34407 | 34669 | 33549 | 33897 | 0 | -502.00(-1.46%) |
Jun 16, 2006 | 32942 | 34543 | 32942 | 34399 | 0 | +1458.00(+4.43%) |
Jun 15, 2006 | 32848 | 33474 | 32057 | 32941 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 32848 | 33474 | 32057 | 32941 | 0 | +93.00(+0.28%) |
Jun 13, 2006 | 33535 | 33582 | 32824 | 32848 | 0 | -707.00(-2.11%) |
Jun 12, 2006 | 35083 | 35266 | 33537 | 33555 | 0 | -1520.00(-4.33%) |
Jun 09, 2006 | 35438 | 36181 | 35075 | 35075 | 0 | -363.00(-1.02%) |
Jun 08, 2006 | 35262 | 35608 | 34360 | 35438 | 0 | +174.00(+0.49%) |
Jun 07, 2006 | 36559 | 36771 | 35262 | 35264 | 0 | -1294.00(-3.54%) |
Jun 06, 2006 | 36740 | 36740 | 35673 | 36558 | 0 | -182.00(-0.50%) |
Jun 05, 2006 | 37939 | 37976 | 36670 | 36740 | 0 | -1202.00(-3.17%) |
Jun 02, 2006 | 37750 | 38437 | 37411 | 37942 | 0 | +194.00(+0.51%) |
Jun 01, 2006 | 36531 | 37748 | 36502 | 37748 | 0 | +1218.00(+3.33%) |
May 31, 2006 | 36414 | 37216 | 36362 | 36530 | 0 | +117.00(+0.32%) |
May 30, 2006 | 38149 | 38149 | 36413 | 36413 | 0 | -1732.00(-4.54%) |
May 29, 2006 | 38634 | 38734 | 38055 | 38145 | 0 | -361.00(-0.94%) |
May 26, 2006 | 37574 | 38510 | 37574 | 38506 | 0 | +937.00(+2.49%) |
May 25, 2006 | 35794 | 37569 | 35794 | 37569 | 0 | +1777.00(+4.96%) |
May 24, 2006 | 36104 | 36341 | 34911 | 35792 | 0 | -318.00(-0.88%) |
May 23, 2006 | 36498 | 37567 | 36099 | 36110 | 0 | -387.00(-1.06%) |
May 22, 2006 | 37732 | 37732 | 35664 | 36497 | 0 | -1236.00(-3.28%) |
May 19, 2006 | 37820 | 38465 | 37325 | 37733 | 0 | -74.00(-0.20%) |
May 18, 2006 | 38290 | 38591 | 37807 | 37807 | 0 | -484.00(-1.26%) |
May 17, 2006 | 39411 | 39411 | 38099 | 38291 | 0 | -1125.00(-2.85%) |
May 16, 2006 | 39271 | 39953 | 38923 | 39416 | 0 | +145.00(+0.37%) |
May 15, 2006 | 39688 | 40209 | 38871 | 39271 | 0 | -952.00(-2.37%) |
May 12, 2006 | 40847 | 40862 | 40121 | 40223 | 0 | -624.00(-1.53%) |
May 11, 2006 | 41758 | 42062 | 40777 | 40847 | 0 | -905.00(-2.17%) |
May 10, 2006 | 41981 | 41985 | 41418 | 41752 | 0 | -227.00(-0.54%) |
May 09, 2006 | 41505 | 42016 | 41446 | 41979 | 0 | +464.00(+1.12%) |
May 08, 2006 | 41417 | 41693 | 41095 | 41515 | 0 | +98.00(+0.24%) |
May 05, 2006 | 40976 | 41449 | 40976 | 41417 | 0 | +441.00(+1.08%) |
May 04, 2006 | 40926 | 41258 | 40894 | 40976 | 0 | +56.00(+0.14%) |
May 03, 2006 | 41016 | 41068 | 40574 | 40920 | 0 | -97.00(-0.24%) |
May 02, 2006 | 40365 | 41017 | 40277 | 41017 | 0 | +654.00(+1.62%) |
May 01, 2006 | 39752 | 40425 | 39752 | 40363 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 39752 | 40425 | 39752 | 40363 | 0 | +612.00(+1.54%) |
Apr 27, 2006 | 40410 | 40410 | 39631 | 39751 | 0 | -659.00(-1.63%) |
Apr 26, 2006 | 39739 | 40422 | 39739 | 40410 | 0 | +672.00(+1.69%) |
Apr 25, 2006 | 39753 | 39953 | 39577 | 39738 | 0 | -13.00(-0.03%) |
Apr 24, 2006 | 39775 | 40089 | 39616 | 39751 | 0 | -24.00(-0.06%) |
Apr 21, 2006 | 39941 | 40278 | 39435 | 39775 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 39941 | 40278 | 39435 | 39775 | 0 | -163.00(-0.41%) |
Apr 19, 2006 | 39581 | 40026 | 39492 | 39938 | 0 | +366.00(+0.92%) |
Apr 18, 2006 | 38466 | 39584 | 38466 | 39572 | 0 | +1110.00(+2.89%) |
Apr 17, 2006 | 38086 | 38698 | 38086 | 38462 | 0 | +380.00(+1.00%) |
Apr 13, 2006 | 38426 | 38479 | 37984 | 38082 | 0 | -345.00(-0.90%) |
Apr 12, 2006 | 37901 | 38448 | 37816 | 38427 | 0 | +526.00(+1.39%) |
Apr 11, 2006 | 38478 | 38885 | 37823 | 37901 | 0 | -574.00(-1.49%) |
Apr 10, 2006 | 38927 | 38927 | 38239 | 38475 | 0 | -451.00(-1.16%) |
Apr 07, 2006 | 39285 | 39397 | 38630 | 38926 | 0 | -359.00(-0.91%) |
Apr 06, 2006 | 39053 | 39310 | 38700 | 39285 | 0 | +232.00(+0.59%) |
Apr 05, 2006 | 38803 | 39054 | 38475 | 39053 | 0 | +251.00(+0.65%) |
Apr 04, 2006 | 38718 | 39086 | 38606 | 38802 | 0 | +85.00(+0.22%) |
Apr 03, 2006 | 37952 | 38851 | 37952 | 38717 | 0 | +765.00(+2.02%) |