Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 2439 | 2446 | 2426 | 2435 | 0 | +48.62(+2.04%) |
Jun 29, 2006 | 2366 | 2387 | 2365 | 2387 | 0 | +35.97(+1.53%) |
Jun 28, 2006 | 2338 | 2353 | 2335 | 2351 | 0 | -6.78(-0.29%) |
Jun 27, 2006 | 2371 | 2373 | 2358 | 2358 | 0 | -10.36(-0.44%) |
Jun 26, 2006 | 2348 | 2368 | 2344 | 2368 | 0 | +24.91(+1.06%) |
Jun 23, 2006 | 2339 | 2350 | 2335 | 2343 | 0 | -16.52(-0.70%) |
Jun 22, 2006 | 2353 | 2368 | 2353 | 2360 | 0 | +29.95(+1.29%) |
Jun 21, 2006 | 2323 | 2335 | 2311 | 2330 | 0 | +2.49(+0.11%) |
Jun 20, 2006 | 2347 | 2350 | 2312 | 2327 | 0 | -40.79(-1.72%) |
Jun 19, 2006 | 2372 | 2372 | 2352 | 2368 | 0 | -6.01(-0.25%) |
Jun 16, 2006 | 2355 | 2381 | 2349 | 2374 | 0 | +71.48(+3.10%) |
Jun 15, 2006 | 2306 | 2314 | 2297 | 2302 | 0 | +21.76(+0.95%) |
Jun 14, 2006 | 2278 | 2308 | 2278 | 2281 | 0 | -12.68(-0.55%) |
Jun 13, 2006 | 2311 | 2314 | 2282 | 2293 | 0 | -45.18(-1.93%) |
Jun 12, 2006 | 2328 | 2342 | 2322 | 2339 | 0 | +1.09(+0.05%) |
Jun 09, 2006 | 2318 | 2342 | 2305 | 2337 | 0 | +40.33(+1.76%) |
Jun 08, 2006 | 2338 | 2338 | 2283 | 2297 | 0 | -58.32(-2.48%) |
Jun 07, 2006 | 2386 | 2386 | 2349 | 2355 | 0 | -34.58(-1.45%) |
Jun 06, 2006 | 2381 | 2394 | 2375 | 2390 | 0 | -17.24(-0.72%) |
Jun 05, 2006 | 2425 | 2429 | 2404 | 2407 | 0 | -12.17(-0.50%) |
Jun 02, 2006 | 2408 | 2431 | 2392 | 2419 | 0 | +32.72(+1.37%) |
Jun 01, 2006 | 2394 | 2417 | 2381 | 2387 | 0 | +2.83(+0.12%) |
May 31, 2006 | 2382 | 2398 | 2369 | 2384 | 0 | -57.67(-2.36%) |
May 30, 2006 | 2440 | 2453 | 2435 | 2442 | 0 | +1.63(+0.07%) |
May 29, 2006 | 2450 | 2459 | 2437 | 2440 | 0 | -5.11(-0.21%) |
May 26, 2006 | 2438 | 2455 | 2430 | 2445 | 0 | +40.57(+1.69%) |
May 25, 2006 | 2435 | 2436 | 2377 | 2404 | 0 | -32.10(-1.32%) |
May 24, 2006 | 2430 | 2445 | 2411 | 2437 | 0 | +7.00(+0.29%) |
May 23, 2006 | 2411 | 2439 | 2399 | 2430 | 0 | +12.86(+0.53%) |
May 22, 2006 | 2504 | 2516 | 2412 | 2417 | 0 | -77.29(-3.10%) |
May 19, 2006 | 2487 | 2506 | 2482 | 2494 | 0 | -8.20(-0.33%) |
May 18, 2006 | 2489 | 2503 | 2478 | 2502 | 0 | -46.51(-1.82%) |
May 17, 2006 | 2525 | 2553 | 2522 | 2549 | 0 | +34.99(+1.39%) |
May 16, 2006 | 2547 | 2555 | 2488 | 2514 | 0 | -21.13(-0.83%) |
May 15, 2006 | 2581 | 2582 | 2529 | 2535 | 0 | -85.75(-3.27%) |
May 12, 2006 | 2633 | 2636 | 2619 | 2621 | 0 | +0.00(+0.00%) |
May 11, 2006 | 2633 | 2636 | 2619 | 2621 | 0 | -22.31(-0.84%) |
May 10, 2006 | 2631 | 2643 | 2621 | 2643 | 0 | +13.21(+0.50%) |
May 09, 2006 | 2656 | 2658 | 2624 | 2630 | 0 | -28.10(-1.06%) |
May 08, 2006 | 2654 | 2666 | 2651 | 2658 | 0 | +25.36(+0.96%) |
May 05, 2006 | 2646 | 2650 | 2626 | 2632 | 0 | -12.28(-0.46%) |
May 04, 2006 | 2659 | 2659 | 2638 | 2645 | 0 | -14.95(-0.56%) |
May 03, 2006 | 2643 | 2666 | 2643 | 2660 | 0 | +26.85(+1.02%) |
May 02, 2006 | 2614 | 2638 | 2614 | 2633 | 0 | +22.09(+0.85%) |
May 01, 2006 | 2620 | 2620 | 2578 | 2611 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 2620 | 2620 | 2578 | 2611 | 0 | +9.65(+0.37%) |
Apr 27, 2006 | 2605 | 2616 | 2601 | 2601 | 0 | +4.41(+0.17%) |
Apr 26, 2006 | 2590 | 2602 | 2581 | 2597 | 0 | +13.04(+0.50%) |
Apr 25, 2006 | 2597 | 2597 | 2569 | 2584 | 0 | -8.89(-0.34%) |
Apr 24, 2006 | 2601 | 2602 | 2586 | 2592 | 0 | -10.95(-0.42%) |
Apr 21, 2006 | 2595 | 2605 | 2589 | 2603 | 0 | +19.72(+0.76%) |
Apr 20, 2006 | 2587 | 2598 | 2579 | 2584 | 0 | -2.11(-0.08%) |
Apr 19, 2006 | 2575 | 2587 | 2575 | 2586 | 0 | +26.59(+1.04%) |
Apr 18, 2006 | 2556 | 2560 | 2549 | 2559 | 0 | +8.91(+0.35%) |
Apr 17, 2006 | 2538 | 2551 | 2538 | 2550 | 0 | +5.96(+0.23%) |
Apr 13, 2006 | 2548 | 2554 | 2541 | 2544 | 0 | -1.87(-0.07%) |
Apr 12, 2006 | 2544 | 2547 | 2535 | 2546 | 0 | -8.41(-0.33%) |
Apr 11, 2006 | 2548 | 2565 | 2548 | 2555 | 0 | +8.74(+0.34%) |
Apr 10, 2006 | 2545 | 2547 | 2532 | 2546 | 0 | -6.13(-0.24%) |
Apr 07, 2006 | 2544 | 2552 | 2534 | 2552 | 0 | +9.41(+0.37%) |
Apr 06, 2006 | 2553 | 2559 | 2539 | 2543 | 0 | -2.25(-0.09%) |
Apr 05, 2006 | 2551 | 2551 | 2542 | 2545 | 0 | +12.30(+0.49%) |
Apr 04, 2006 | 2548 | 2549 | 2532 | 2533 | 0 | -16.09(-0.63%) |