Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6731 | 6731 | 6682 | 6704 | 0 | +97.02(+1.47%) |
Jun 29, 2006 | 6579 | 6623 | 6574 | 6607 | 0 | +66.46(+1.02%) |
Jun 28, 2006 | 6500 | 6541 | 6482 | 6541 | 0 | -31.46(-0.48%) |
Jun 27, 2006 | 6521 | 6623 | 6513 | 6572 | 0 | +48.71(+0.75%) |
Jun 26, 2006 | 6464 | 6549 | 6449 | 6524 | 0 | +71.37(+1.11%) |
Jun 23, 2006 | 6432 | 6463 | 6362 | 6452 | 0 | -32.84(-0.51%) |
Jun 22, 2006 | 6428 | 6488 | 6397 | 6485 | 0 | +185.56(+2.95%) |
Jun 21, 2006 | 6354 | 6399 | 6291 | 6300 | 0 | -63.96(-1.01%) |
Jun 20, 2006 | 6536 | 6552 | 6325 | 6364 | 0 | -219.49(-3.33%) |
Jun 19, 2006 | 6577 | 6604 | 6541 | 6583 | 0 | +7.27(+0.11%) |
Jun 16, 2006 | 6590 | 6629 | 6550 | 6576 | 0 | +149.38(+2.32%) |
Jun 15, 2006 | 6532 | 6535 | 6419 | 6426 | 0 | -42.62(-0.66%) |
Jun 14, 2006 | 6344 | 6495 | 6340 | 6469 | 0 | +131.80(+2.08%) |
Jun 13, 2006 | 6349 | 6402 | 6328 | 6337 | 0 | -105.69(-1.64%) |
Jun 12, 2006 | 6384 | 6443 | 6339 | 6443 | 0 | -1.73(-0.03%) |
Jun 09, 2006 | 6390 | 6451 | 6269 | 6445 | 0 | +112.82(+1.78%) |
Jun 08, 2006 | 6562 | 6564 | 6332 | 6332 | 0 | -280.93(-4.25%) |
Jun 07, 2006 | 6692 | 6700 | 6613 | 6613 | 0 | -117.53(-1.75%) |
Jun 06, 2006 | 6685 | 6739 | 6621 | 6730 | 0 | +15.00(+0.22%) |
Jun 05, 2006 | 6957 | 6967 | 6700 | 6715 | 0 | -244.37(-3.51%) |
Jun 02, 2006 | 6951 | 6967 | 6885 | 6960 | 0 | +86.80(+1.26%) |
Jun 01, 2006 | 6875 | 6922 | 6868 | 6873 | 0 | +25.89(+0.38%) |
May 31, 2006 | 6910 | 6913 | 6829 | 6847 | 0 | +0.00(+0.00%) |
May 30, 2006 | 6910 | 6913 | 6829 | 6847 | 0 | -31.93(-0.46%) |
May 29, 2006 | 6913 | 6920 | 6865 | 6879 | 0 | -0.63(-0.01%) |
May 26, 2006 | 6952 | 6976 | 6857 | 6880 | 0 | +17.86(+0.26%) |
May 25, 2006 | 6892 | 6914 | 6843 | 6862 | 0 | -15.36(-0.22%) |
May 24, 2006 | 6904 | 6932 | 6791 | 6877 | 0 | +33.03(+0.48%) |
May 23, 2006 | 6874 | 6910 | 6834 | 6844 | 0 | -94.28(-1.36%) |
May 22, 2006 | 7111 | 7112 | 6938 | 6938 | 0 | -135.89(-1.92%) |
May 19, 2006 | 7040 | 7097 | 7011 | 7074 | 0 | +40.12(+0.57%) |
May 18, 2006 | 6989 | 7046 | 6988 | 7034 | 0 | -82.80(-1.16%) |
May 17, 2006 | 7117 | 7144 | 7058 | 7117 | 0 | +46.93(+0.66%) |
May 16, 2006 | 7202 | 7203 | 7070 | 7070 | 0 | -106.45(-1.48%) |
May 15, 2006 | 7226 | 7241 | 7167 | 7176 | 0 | -102.61(-1.41%) |
May 12, 2006 | 7270 | 7326 | 7268 | 7279 | 0 | -82.49(-1.12%) |
May 11, 2006 | 7272 | 7361 | 7255 | 7361 | 0 | +36.74(+0.50%) |
May 10, 2006 | 7398 | 7426 | 7272 | 7325 | 0 | -64.23(-0.87%) |
May 09, 2006 | 7470 | 7476 | 7364 | 7389 | 0 | -85.11(-1.14%) |
May 08, 2006 | 7438 | 7474 | 7402 | 7474 | 0 | +103.61(+1.41%) |
May 05, 2006 | 7410 | 7456 | 7355 | 7370 | 0 | +25.40(+0.35%) |
May 04, 2006 | 7281 | 7352 | 7278 | 7345 | 0 | +102.67(+1.42%) |
May 03, 2006 | 7242 | 7265 | 7234 | 7242 | 0 | +42.77(+0.59%) |
May 02, 2006 | 7175 | 7217 | 7142 | 7200 | 0 | +27.83(+0.39%) |
May 01, 2006 | 7172 | 7184 | 7104 | 7172 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 7172 | 7184 | 7104 | 7172 | 0 | +35.56(+0.50%) |
Apr 27, 2006 | 7204 | 7229 | 7136 | 7136 | 0 | -32.77(-0.46%) |
Apr 26, 2006 | 7081 | 7174 | 7048 | 7169 | 0 | +109.04(+1.54%) |
Apr 25, 2006 | 7126 | 7166 | 7053 | 7060 | 0 | -36.10(-0.51%) |
Apr 24, 2006 | 7066 | 7141 | 7057 | 7096 | 0 | +2.99(+0.04%) |
Apr 21, 2006 | 7131 | 7161 | 7093 | 7093 | 0 | -9.69(-0.14%) |
Apr 20, 2006 | 7061 | 7108 | 7031 | 7103 | 0 | +63.96(+0.91%) |
Apr 19, 2006 | 7073 | 7093 | 7039 | 7039 | 0 | +49.32(+0.71%) |
Apr 18, 2006 | 7007 | 7007 | 6918 | 6989 | 0 | -10.63(-0.15%) |
Apr 17, 2006 | 6982 | 7016 | 6951 | 7000 | 0 | +47.55(+0.68%) |
Apr 14, 2006 | 6888 | 6953 | 6876 | 6953 | 0 | +96.80(+1.41%) |
Apr 13, 2006 | 6850 | 6869 | 6829 | 6856 | 0 | +47.24(+0.69%) |
Apr 12, 2006 | 6711 | 6814 | 6710 | 6808 | 0 | +51.33(+0.76%) |
Apr 11, 2006 | 6773 | 6776 | 6723 | 6757 | 0 | -23.47(-0.35%) |
Apr 10, 2006 | 6759 | 6816 | 6758 | 6781 | 0 | -1.30(-0.02%) |
Apr 07, 2006 | 6759 | 6803 | 6722 | 6782 | 0 | +21.12(+0.31%) |
Apr 06, 2006 | 6725 | 6761 | 6711 | 6761 | 0 | +95.22(+1.43%) |
Apr 05, 2006 | 6680 | 6684 | 6652 | 6666 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 6680 | 6684 | 6652 | 6666 | 0 | +4.84(+0.07%) |