Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1259 | 1270 | 1259 | 1270 | 0 | +10.25(+0.81%) |
May 30, 2006 | 1279 | 1280 | 1260 | 1260 | 0 | -20.32(-1.59%) |
May 26, 2006 | 1274 | 1281 | 1272 | 1280 | 0 | +7.28(+0.57%) |
May 25, 2006 | 1261 | 1273 | 1258 | 1273 | 0 | +14.31(+1.14%) |
May 24, 2006 | 1257 | 1265 | 1245 | 1259 | 0 | +2.00(+0.16%) |
May 23, 2006 | 1264 | 1274 | 1256 | 1257 | 0 | -5.50(-0.44%) |
May 22, 2006 | 1266 | 1269 | 1253 | 1262 | 0 | -4.96(-0.39%) |
May 19, 2006 | 1262 | 1272 | 1256 | 1267 | 0 | +5.22(+0.41%) |
May 18, 2006 | 1271 | 1275 | 1262 | 1262 | 0 | -8.51(-0.67%) |
May 17, 2006 | 1290 | 1292 | 1267 | 1270 | 0 | -21.76(-1.68%) |
May 16, 2006 | 1294 | 1298 | 1289 | 1292 | 0 | -2.42(-0.19%) |
May 15, 2006 | 1291 | 1295 | 1285 | 1294 | 0 | +3.26(+0.25%) |
May 12, 2006 | 1305 | 1305 | 1290 | 1291 | 0 | -14.68(-1.12%) |
May 11, 2006 | 1323 | 1323 | 1303 | 1306 | 0 | -16.93(-1.28%) |
May 10, 2006 | 1325 | 1326 | 1317 | 1323 | 0 | -2.29(-0.17%) |
May 09, 2006 | 1324 | 1327 | 1322 | 1325 | 0 | +0.48(+0.04%) |
May 08, 2006 | 1326 | 1327 | 1323 | 1325 | 0 | -1.10(-0.08%) |
May 05, 2006 | 1314 | 1327 | 1312 | 1326 | 0 | +13.51(+1.03%) |
May 04, 2006 | 1308 | 1315 | 1308 | 1312 | 0 | +4.40(+0.34%) |
May 03, 2006 | 1313 | 1313 | 1304 | 1308 | 0 | -5.36(-0.41%) |
May 02, 2006 | 1305 | 1314 | 1305 | 1313 | 0 | +8.02(+0.61%) |
May 01, 2006 | 1311 | 1317 | 1303 | 1305 | 0 | -5.42(-0.41%) |
Apr 28, 2006 | 1311 | 1311 | 1311 | 1311 | 0 | +0.89(+0.07%) |
Apr 27, 2006 | 1305 | 1315 | 1296 | 1310 | 0 | +4.31(+0.33%) |
Apr 26, 2006 | 1302 | 1311 | 1302 | 1305 | 0 | +3.67(+0.28%) |
Apr 25, 2006 | 1308 | 1311 | 1299 | 1302 | 0 | -6.37(-0.49%) |
Apr 24, 2006 | 1311 | 1311 | 1304 | 1308 | 0 | -3.17(-0.24%) |
Apr 21, 2006 | 1314 | 1318 | 1307 | 1311 | 0 | -0.18(-0.01%) |
Apr 20, 2006 | 1310 | 1318 | 1306 | 1311 | 0 | +1.53(+0.12%) |
Apr 19, 2006 | 1308 | 1310 | 1303 | 1310 | 0 | +2.28(+0.17%) |
Apr 18, 2006 | 1286 | 1309 | 1285 | 1308 | 0 | +22.32(+1.74%) |
Apr 17, 2006 | 1289 | 1292 | 1281 | 1285 | 0 | -3.79(-0.29%) |
Apr 14, 2006 | 1288 | 1292 | 1283 | 1289 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 1288 | 1292 | 1283 | 1289 | 0 | +1.00(+0.08%) |
Apr 12, 2006 | 1287 | 1291 | 1286 | 1288 | 0 | +1.55(+0.12%) |
Apr 11, 2006 | 1297 | 1301 | 1283 | 1287 | 0 | -10.03(-0.77%) |
Apr 10, 2006 | 1296 | 1301 | 1293 | 1297 | 0 | +1.10(+0.08%) |
Apr 07, 2006 | 1309 | 1314 | 1294 | 1296 | 0 | -13.54(-1.03%) |
Apr 06, 2006 | 1309 | 1312 | 1302 | 1309 | 0 | -2.52(-0.19%) |
Apr 05, 2006 | 1307 | 1313 | 1305 | 1312 | 0 | +5.63(+0.43%) |
Apr 04, 2006 | 1298 | 1308 | 1295 | 1306 | 0 | +8.12(+0.63%) |
Apr 03, 2006 | 1303 | 1303 | 1295 | 1298 | 0 | +2.99(+0.23%) |
Mar 31, 2006 | 1301 | 1303 | 1295 | 1295 | 0 | -5.43(-0.42%) |
Mar 30, 2006 | 1303 | 1310 | 1297 | 1300 | 0 | -2.64(-0.20%) |
Mar 29, 2006 | 1293 | 1306 | 1293 | 1303 | 0 | +9.66(+0.75%) |
Mar 28, 2006 | 1301 | 1306 | 1292 | 1293 | 0 | -8.38(-0.64%) |
Mar 27, 2006 | 1303 | 1304 | 1299 | 1302 | 0 | -1.34(-0.10%) |
Mar 24, 2006 | 1302 | 1307 | 1299 | 1303 | 0 | +1.28(+0.10%) |
Mar 23, 2006 | 1305 | 1305 | 1298 | 1302 | 0 | -3.37(-0.26%) |
Mar 22, 2006 | 1297 | 1306 | 1296 | 1305 | 0 | +7.81(+0.60%) |
Mar 21, 2006 | 1305 | 1311 | 1296 | 1297 | 0 | -7.85(-0.60%) |
Mar 20, 2006 | 1308 | 1310 | 1304 | 1305 | 0 | -2.17(-0.17%) |
Mar 17, 2006 | 1308 | 1310 | 1305 | 1307 | 0 | +1.92(+0.15%) |
Mar 16, 2006 | 1304 | 1310 | 1303 | 1305 | 0 | +2.31(+0.18%) |
Mar 15, 2006 | 1298 | 1304 | 1295 | 1303 | 0 | +5.54(+0.43%) |
Mar 14, 2006 | 1284 | 1298 | 1283 | 1297 | 0 | +13.35(+1.04%) |
Mar 13, 2006 | 1285 | 1287 | 1282 | 1284 | 0 | +2.55(+0.20%) |
Mar 10, 2006 | 1273 | 1284 | 1271 | 1282 | 0 | +9.35(+0.73%) |
Mar 09, 2006 | 1279 | 1283 | 1272 | 1272 | 0 | -6.24(-0.49%) |
Mar 08, 2006 | 1275 | 1280 | 1268 | 1278 | 0 | +2.59(+0.20%) |
Mar 07, 2006 | 1277 | 1278 | 1271 | 1276 | 0 | -2.38(-0.19%) |
Mar 06, 2006 | 1287 | 1288 | 1276 | 1278 | 0 | -8.97(-0.70%) |
Mar 03, 2006 | 1287 | 1297 | 1284 | 1287 | 0 | -1.91(-0.15%) |
Mar 02, 2006 | 1289 | 1291 | 1283 | 1289 | 0 | -2.10(-0.16%) |