Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1404 | 1445 | 1389 | 1440 | 44,600 | +23.49(+1.66%) |
Apr 27, 2006 | 1419 | 1424 | 1407 | 1417 | 37,600 | -0.75(-0.05%) |
Apr 26, 2006 | 1399 | 1427 | 1397 | 1417 | 48,400 | +17.71(+1.27%) |
Apr 25, 2006 | 1406 | 1409 | 1386 | 1400 | 43,200 | -10.02(-0.71%) |
Apr 24, 2006 | 1423 | 1429 | 1402 | 1410 | 52,000 | -7.00(-0.49%) |
Apr 21, 2006 | 1386 | 1420 | 1383 | 1417 | 45,600 | +30.89(+2.23%) |
Apr 20, 2006 | 1398 | 1404 | 1377 | 1386 | 43,400 | -10.80(-0.77%) |
Apr 19, 2006 | 1389 | 1400 | 1379 | 1397 | 40,600 | +11.59(+0.84%) |
Apr 18, 2006 | 1380 | 1391 | 1370 | 1385 | 36,800 | +6.50(+0.47%) |
Apr 17, 2006 | 1361 | 1384 | 1353 | 1379 | 42,200 | +19.07(+1.40%) |
Apr 14, 2006 | 1330 | 1360 | 1328 | 1360 | 37,800 | +27.21(+2.04%) |
Apr 13, 2006 | 1359 | 1364 | 1332 | 1332 | 41,200 | -27.80(-2.04%) |
Apr 12, 2006 | 1362 | 1365 | 1356 | 1360 | 37,200 | -2.10(-0.15%) |
Apr 11, 2006 | 1361 | 1367 | 1350 | 1362 | 43,800 | +3.15(+0.23%) |
Apr 10, 2006 | 1344 | 1359 | 1340 | 1359 | 41,400 | +16.12(+1.20%) |
Apr 07, 2006 | 1341 | 1345 | 1331 | 1343 | 40,600 | +3.22(+0.24%) |
Apr 06, 2006 | 1342 | 1349 | 1336 | 1340 | 41,800 | -0.42(-0.03%) |
Apr 05, 2006 | 1331 | 1342 | 1327 | 1340 | 37,800 | +10.36(+0.78%) |
Apr 04, 2006 | 1320 | 1330 | 1315 | 1330 | 37,200 | +10.33(+0.78%) |
Apr 03, 2006 | 1299 | 1319 | 1299 | 1319 | 32,800 | +21.17(+1.63%) |
Apr 01, 2006 | 1292 | 1299 | 1286 | 1298 | 26,600 | +3.58(+0.28%) |
Mar 31, 2006 | 1306 | 1308 | 1294 | 1295 | 26,000 | -10.85(-0.83%) |
Mar 30, 2006 | 1299 | 1313 | 1297 | 1306 | 34,200 | +6.78(+0.52%) |
Mar 29, 2006 | 1296 | 1303 | 1293 | 1299 | 25,000 | +2.87(+0.22%) |
Mar 28, 2006 | 1296 | 1297 | 1284 | 1296 | 20,600 | +0.00(+0.00%) |
Mar 27, 2006 | 1296 | 1297 | 1284 | 1296 | 0 | +1.22(+0.09%) |
Mar 25, 2006 | 1302 | 1308 | 1293 | 1295 | 24,400 | -7.76(-0.60%) |
Mar 24, 2006 | 1296 | 1303 | 1290 | 1302 | 25,400 | +5.75(+0.44%) |
Mar 23, 2006 | 1289 | 1297 | 1281 | 1297 | 22,400 | +6.31(+0.49%) |
Mar 22, 2006 | 1289 | 1298 | 1285 | 1290 | 24,400 | +1.98(+0.15%) |
Mar 21, 2006 | 1270 | 1289 | 1264 | 1288 | 20,200 | +0.00(+0.00%) |
Mar 20, 2006 | 1270 | 1289 | 1264 | 1288 | 0 | +18.96(+1.49%) |
Mar 18, 2006 | 1273 | 1277 | 1266 | 1269 | 18,800 | -4.73(-0.37%) |
Mar 17, 2006 | 1275 | 1277 | 1271 | 1274 | 18,400 | -0.62(-0.05%) |
Mar 16, 2006 | 1259 | 1276 | 1258 | 1275 | 18,400 | +15.77(+1.25%) |
Mar 15, 2006 | 1260 | 1263 | 1250 | 1259 | 14,800 | -0.63(-0.05%) |
Mar 14, 2006 | 1245 | 1260 | 1245 | 1260 | 13,800 | +0.00(+0.00%) |
Mar 13, 2006 | 1245 | 1260 | 1245 | 1260 | 0 | +14.02(+1.13%) |
Mar 11, 2006 | 1245 | 1254 | 1241 | 1246 | 14,000 | +0.48(+0.04%) |
Mar 10, 2006 | 1247 | 1254 | 1243 | 1245 | 15,400 | -5.21(-0.42%) |
Mar 09, 2006 | 1257 | 1258 | 1238 | 1250 | 19,800 | -9.54(-0.76%) |
Mar 08, 2006 | 1288 | 1288 | 1258 | 1260 | 22,600 | -29.03(-2.25%) |
Mar 07, 2006 | 1293 | 1297 | 1287 | 1289 | 20,400 | +0.00(+0.00%) |
Mar 06, 2006 | 1293 | 1297 | 1287 | 1289 | 0 | -4.35(-0.34%) |
Mar 04, 2006 | 1285 | 1295 | 1276 | 1293 | 25,000 | +7.63(+0.59%) |
Mar 03, 2006 | 1307 | 1308 | 1282 | 1286 | 28,400 | -20.92(-1.60%) |
Mar 02, 2006 | 1299 | 1308 | 1298 | 1307 | 23,600 | +7.56(+0.58%) |
Mar 01, 2006 | 1295 | 1299 | 1278 | 1299 | 23,600 | +1.84(+0.14%) |
Feb 28, 2006 | 1298 | 1305 | 1293 | 1297 | 26,800 | +0.00(+0.00%) |
Feb 27, 2006 | 1298 | 1305 | 1293 | 1297 | 0 | +0.32(+0.02%) |
Feb 25, 2006 | 1289 | 1297 | 1287 | 1297 | 23,600 | +8.02(+0.62%) |
Feb 24, 2006 | 1284 | 1290 | 1274 | 1289 | 22,800 | +4.62(+0.36%) |
Feb 23, 2006 | 1289 | 1298 | 1283 | 1284 | 28,600 | -4.19(-0.33%) |
Feb 22, 2006 | 1267 | 1289 | 1257 | 1288 | 26,600 | +20.88(+1.65%) |
Feb 21, 2006 | 1268 | 1279 | 1265 | 1268 | 21,600 | +0.00(+0.00%) |
Feb 20, 2006 | 1268 | 1279 | 1265 | 1268 | 0 | +0.13(+0.01%) |
Feb 18, 2006 | 1269 | 1280 | 1265 | 1267 | 26,000 | -3.22(-0.25%) |
Feb 17, 2006 | 1298 | 1298 | 1269 | 1271 | 32,400 | -28.54(-2.20%) |
Feb 16, 2006 | 1289 | 1301 | 1289 | 1299 | 30,200 | +12.84(+1.00%) |
Feb 15, 2006 | 1280 | 1286 | 1276 | 1286 | 22,600 | +6.69(+0.52%) |
Feb 14, 2006 | 1284 | 1285 | 1268 | 1280 | 26,200 | +0.00(+0.00%) |
Feb 13, 2006 | 1284 | 1285 | 1268 | 1280 | 0 | -3.02(-0.24%) |
Feb 11, 2006 | 1270 | 1284 | 1266 | 1283 | 26,400 | +13.21(+1.04%) |
Feb 10, 2006 | 1289 | 1289 | 1267 | 1269 | 29,000 | -20.61(-1.60%) |
Feb 09, 2006 | 1282 | 1292 | 1276 | 1290 | 32,800 | +7.96(+0.62%) |
Feb 08, 2006 | 1289 | 1297 | 1270 | 1282 | 38,400 | -5.53(-0.43%) |
Feb 07, 2006 | 1263 | 1288 | 1263 | 1288 | 29,200 | +0.00(+0.00%) |
Feb 06, 2006 | 1263 | 1288 | 1263 | 1288 | 0 | +29.58(+2.35%) |
Feb 03, 2006 | 1251 | 1260 | 1246 | 1258 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 1251 | 1260 | 1246 | 1258 | 0 | +0.00(+0.00%) |