Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1307 | 1400 | 1295 | 1312 | 3,829 | +17.00(+1.31%) |
May 30, 2006 | 1341 | 1354 | 1280 | 1295 | 3,517 | -55.00(-4.07%) |
May 26, 2006 | 1396 | 1410 | 1330 | 1350 | 2,669 | -55.00(-3.91%) |
May 25, 2006 | 1428 | 1432 | 1381 | 1405 | 2,748 | -19.00(-1.33%) |
May 24, 2006 | 1450 | 1465 | 1414 | 1424 | 1,510 | -16.01(-1.11%) |
May 23, 2006 | 1564 | 1564 | 1435 | 1440 | 3,575 | -115.99(-7.45%) |
May 22, 2006 | 1595 | 1595 | 1520 | 1556 | 1,942 | -39.00(-2.45%) |
May 19, 2006 | 1510 | 1595 | 1405 | 1595 | 4,118 | +95.00(+6.33%) |
May 18, 2006 | 1530 | 1530 | 1483 | 1500 | 1,147 | -34.00(-2.22%) |
May 17, 2006 | 1530 | 1553 | 1523 | 1534 | 974 | -6.00(-0.39%) |
May 16, 2006 | 1490 | 1556 | 1490 | 1540 | 1,230 | +60.00(+4.05%) |
May 15, 2006 | 1537 | 1537 | 1480 | 1480 | 1,028 | -67.00(-4.33%) |
May 12, 2006 | 1565 | 1573 | 1538 | 1547 | 1,545 | -28.06(-1.78%) |
May 11, 2006 | 1605 | 1610 | 1570 | 1575 | 1,629 | -29.94(-1.87%) |
May 10, 2006 | 1601 | 1610 | 1587 | 1605 | 1,385 | +13.99(+0.88%) |
May 09, 2006 | 1585 | 1620 | 1585 | 1591 | 1,483 | +6.00(+0.38%) |
May 08, 2006 | 1665 | 1665 | 1550 | 1585 | 5,761 | -81.99(-4.92%) |
May 05, 2006 | 1650 | 1685 | 1650 | 1667 | 1,535 | +24.00(+1.46%) |
May 04, 2006 | 1625 | 1658 | 1615 | 1643 | 1,719 | +8.00(+0.49%) |
May 03, 2006 | 1707 | 1720 | 1615 | 1635 | 3,185 | -60.00(-3.54%) |
May 02, 2006 | 1680 | 1730 | 1675 | 1695 | 7,011 | +43.00(+2.60%) |
May 01, 2006 | 1552 | 1656 | 1550 | 1652 | 7,281 | +110.00(+7.13%) |
Apr 28, 2006 | 1551 | 1557 | 1502 | 1542 | 3,800 | -18.98(-1.22%) |
Apr 27, 2006 | 1566 | 1577 | 1551 | 1561 | 1,818 | +4.98(+0.32%) |
Apr 26, 2006 | 1580 | 1580 | 1555 | 1556 | 1,462 | -10.00(-0.64%) |
Apr 25, 2006 | 1574 | 1600 | 1560 | 1566 | 1,138 | -13.00(-0.82%) |
Apr 24, 2006 | 1570 | 1605 | 1564 | 1579 | 1,442 | +5.05(+0.32%) |
Apr 21, 2006 | 1560 | 1600 | 1560 | 1574 | 1,635 | +13.94(+0.89%) |
Apr 20, 2006 | 1582 | 1582 | 1551 | 1560 | 989 | -22.05(-1.39%) |
Apr 19, 2006 | 1604 | 1650 | 1580 | 1582 | 2,105 | -11.89(-0.75%) |
Apr 18, 2006 | 1566 | 1601 | 1566 | 1594 | 1,873 | +29.00(+1.85%) |
Apr 17, 2006 | 1560 | 1603 | 1560 | 1565 | 1,524 | -13.55(-0.86%) |
Apr 13, 2006 | 1637 | 1628 | 1556 | 1578 | 2,960 | -58.11(-3.55%) |
Apr 12, 2006 | 1680 | 1690 | 1610 | 1637 | 1,362 | -33.39(-2.00%) |
Apr 11, 2006 | 1700 | 1740 | 1662 | 1670 | 1,917 | -20.00(-1.18%) |
Apr 10, 2006 | 1701 | 1722 | 1690 | 1690 | 1,242 | -5.00(-0.29%) |
Apr 07, 2006 | 1721 | 1721 | 1685 | 1695 | 1,317 | -26.00(-1.51%) |
Apr 06, 2006 | 1645 | 1722 | 1645 | 1721 | 5,935 | +60.00(+3.61%) |
Apr 05, 2006 | 1700 | 1720 | 1650 | 1661 | 3,473 | -24.95(-1.48%) |
Apr 04, 2006 | 1626 | 1690 | 1620 | 1686 | 2,587 | +36.95(+2.24%) |
Apr 03, 2006 | 1609 | 1650 | 1600 | 1649 | 3,445 | +55.00(+3.45%) |
Mar 31, 2006 | 1592 | 1609 | 1571 | 1594 | 3,029 | +12.00(+0.76%) |
Mar 30, 2006 | 1583 | 1583 | 1572 | 1582 | 357 | +12.00(+0.76%) |
Mar 29, 2006 | 1575 | 1594 | 1565 | 1570 | 1,403 | +5.00(+0.32%) |
Mar 28, 2006 | 1555 | 1589 | 1555 | 1565 | 1,236 | +14.00(+0.90%) |
Mar 27, 2006 | 1546 | 1555 | 1545 | 1551 | 1,089 | -2.00(-0.13%) |
Mar 24, 2006 | 1550 | 1555 | 1545 | 1553 | 1,594 | -0.94(-0.06%) |
Mar 23, 2006 | 1560 | 1560 | 1541 | 1554 | 2,100 | -6.06(-0.39%) |
Mar 22, 2006 | 1569 | 1574 | 1547 | 1560 | 1,800 | -8.00(-0.51%) |
Mar 21, 2006 | 1552 | 1574 | 1540 | 1568 | 2,255 | +18.00(+1.16%) |
Mar 20, 2006 | 1562 | 1583 | 1535 | 1550 | 2,645 | +1.00(+0.06%) |
Mar 17, 2006 | 1546 | 1559 | 1544 | 1549 | 4,582 | -8.00(-0.51%) |
Mar 16, 2006 | 1552 | 1565 | 1543 | 1557 | 1,683 | -7.00(-0.45%) |
Mar 15, 2006 | 1560 | 1579 | 1540 | 1564 | 2,098 | +0.00(+0.00%) |
Mar 14, 2006 | 1570 | 1609 | 1562 | 1564 | 4,561 | -11.00(-0.70%) |
Mar 13, 2006 | 1560 | 1580 | 1545 | 1575 | 2,910 | +25.00(+1.61%) |
Mar 10, 2006 | 1538 | 1562 | 1528 | 1550 | 2,150 | +22.00(+1.44%) |
Mar 09, 2006 | 1530 | 1550 | 1505 | 1528 | 1,747 | +8.00(+0.53%) |
Mar 08, 2006 | 1530 | 1550 | 1510 | 1520 | 4,679 | +9.00(+0.60%) |
Mar 07, 2006 | 1405 | 1550 | 1405 | 1511 | 6,145 | +116.00(+8.32%) |
Mar 06, 2006 | 1443 | 1457 | 1395 | 1395 | 1,915 | -62.00(-4.26%) |
Mar 03, 2006 | 1446 | 1470 | 1446 | 1457 | 756 | +10.99(+0.76%) |
Mar 02, 2006 | 1484 | 1494 | 1441 | 1446 | 1,684 | -37.00(-2.49%) |