Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2115 | 2157 | 2115 | 2157 | 0 | +41.22(+1.95%) |
May 30, 2006 | 2148 | 2149 | 2112 | 2115 | 0 | -33.15(-1.54%) |
May 29, 2006 | 2155 | 2156 | 2148 | 2148 | 0 | -4.76(-0.22%) |
May 26, 2006 | 2140 | 2154 | 2138 | 2153 | 0 | +13.26(+0.62%) |
May 25, 2006 | 2126 | 2151 | 2126 | 2140 | 0 | +15.21(+0.72%) |
May 24, 2006 | 2135 | 2144 | 2113 | 2125 | 0 | -10.28(-0.48%) |
May 23, 2006 | 2127 | 2163 | 2127 | 2135 | 0 | +7.62(+0.36%) |
May 22, 2006 | 2161 | 2166 | 2122 | 2127 | 0 | -32.98(-1.53%) |
May 19, 2006 | 2152 | 2163 | 2142 | 2160 | 0 | +9.70(+0.45%) |
May 18, 2006 | 2169 | 2174 | 2150 | 2151 | 0 | -18.18(-0.84%) |
May 17, 2006 | 2212 | 2212 | 2164 | 2169 | 0 | -42.20(-1.91%) |
May 16, 2006 | 2196 | 2214 | 2196 | 2211 | 0 | +15.17(+0.69%) |
May 15, 2006 | 2214 | 2214 | 2192 | 2196 | 0 | -16.05(-0.73%) |
May 12, 2006 | 2231 | 2232 | 2207 | 2212 | 0 | -15.99(-0.72%) |
May 11, 2006 | 2239 | 2243 | 2226 | 2228 | 0 | -9.10(-0.41%) |
May 10, 2006 | 2244 | 2249 | 2236 | 2237 | 0 | -6.78(-0.30%) |
May 09, 2006 | 2243 | 2253 | 2243 | 2244 | 0 | +0.88(+0.04%) |
May 08, 2006 | 2225 | 2246 | 2222 | 2243 | 0 | +24.13(+1.09%) |
May 05, 2006 | 2204 | 2220 | 2201 | 2219 | 0 | +18.02(+0.82%) |
May 04, 2006 | 2210 | 2212 | 2200 | 2201 | 0 | -8.53(-0.39%) |
May 03, 2006 | 2203 | 2212 | 2203 | 2209 | 0 | +7.53(+0.34%) |
May 02, 2006 | 2202 | 2208 | 2196 | 2202 | 0 | +0.23(+0.01%) |
May 01, 2006 | 2213 | 2218 | 2195 | 2202 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 2213 | 2218 | 2195 | 2202 | 0 | -10.28(-0.46%) |
Apr 27, 2006 | 2209 | 2215 | 2209 | 2212 | 0 | +3.34(+0.15%) |
Apr 26, 2006 | 2213 | 2219 | 2205 | 2208 | 0 | -4.73(-0.21%) |
Apr 25, 2006 | 2223 | 2229 | 2209 | 2213 | 0 | -9.32(-0.42%) |
Apr 24, 2006 | 2215 | 2223 | 2206 | 2223 | 0 | +12.46(+0.56%) |
Apr 21, 2006 | 2196 | 2211 | 2195 | 2210 | 0 | +14.10(+0.64%) |
Apr 20, 2006 | 2183 | 2202 | 2182 | 2196 | 0 | +13.88(+0.64%) |
Apr 19, 2006 | 2184 | 2185 | 2177 | 2182 | 0 | -1.37(-0.06%) |
Apr 18, 2006 | 2157 | 2184 | 2157 | 2183 | 0 | +28.13(+1.31%) |
Apr 17, 2006 | 2152 | 2161 | 2152 | 2155 | 0 | +4.39(+0.20%) |
Apr 13, 2006 | 2138 | 2152 | 2138 | 2151 | 0 | +13.08(+0.61%) |
Apr 12, 2006 | 2127 | 2139 | 2125 | 2138 | 0 | +10.57(+0.50%) |
Apr 11, 2006 | 2156 | 2156 | 2127 | 2127 | 0 | -28.75(-1.33%) |
Apr 10, 2006 | 2170 | 2171 | 2150 | 2156 | 0 | -14.04(-0.65%) |
Apr 07, 2006 | 2180 | 2188 | 2167 | 2170 | 0 | -9.96(-0.46%) |
Apr 06, 2006 | 2182 | 2183 | 2177 | 2180 | 0 | -1.50(-0.07%) |
Apr 05, 2006 | 2185 | 2185 | 2163 | 2182 | 0 | -2.54(-0.12%) |
Apr 04, 2006 | 2183 | 2187 | 2174 | 2184 | 0 | +0.51(+0.02%) |
Apr 03, 2006 | 2182 | 2187 | 2181 | 2184 | 0 | +1.63(+0.07%) |
Apr 01, 2006 | 2186 | 2189 | 2180 | 2182 | 0 | -3.96(-0.18%) |
Mar 31, 2006 | 2191 | 2194 | 2186 | 2186 | 0 | -5.27(-0.24%) |
Mar 30, 2006 | 2173 | 2193 | 2172 | 2191 | 0 | +19.76(+0.91%) |
Mar 29, 2006 | 2174 | 2180 | 2169 | 2171 | 0 | -1.12(-0.05%) |
Mar 28, 2006 | 2184 | 2185 | 2170 | 2173 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 2184 | 2185 | 2170 | 2173 | 0 | -9.74(-0.45%) |
Mar 25, 2006 | 2174 | 2191 | 2174 | 2182 | 0 | +8.38(+0.39%) |
Mar 24, 2006 | 2170 | 2174 | 2167 | 2174 | 0 | +4.60(+0.21%) |
Mar 23, 2006 | 2172 | 2172 | 2162 | 2169 | 0 | -3.10(-0.14%) |
Mar 22, 2006 | 2177 | 2183 | 2171 | 2172 | 0 | -4.19(-0.19%) |
Mar 21, 2006 | 2168 | 2178 | 2168 | 2177 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 2168 | 2178 | 2168 | 2177 | 0 | +10.05(+0.46%) |
Mar 18, 2006 | 2163 | 2169 | 2163 | 2167 | 0 | +4.40(+0.20%) |
Mar 17, 2006 | 2154 | 2166 | 2154 | 2162 | 0 | +7.78(+0.36%) |
Mar 16, 2006 | 2145 | 2158 | 2145 | 2154 | 0 | +9.02(+0.42%) |
Mar 15, 2006 | 2138 | 2148 | 2132 | 2145 | 0 | +7.11(+0.33%) |
Mar 14, 2006 | 2124 | 2140 | 2124 | 2138 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 2124 | 2140 | 2124 | 2138 | 0 | +14.28(+0.67%) |
Mar 11, 2006 | 2121 | 2125 | 2118 | 2124 | 0 | +4.10(+0.19%) |
Mar 10, 2006 | 2127 | 2143 | 2119 | 2120 | 0 | -6.21(-0.29%) |
Mar 09, 2006 | 2130 | 2134 | 2106 | 2126 | 0 | -9.71(-0.45%) |
Mar 08, 2006 | 2161 | 2162 | 2130 | 2136 | 0 | -25.02(-1.16%) |
Mar 07, 2006 | 2162 | 2168 | 2160 | 2161 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 2162 | 2168 | 2160 | 2161 | 0 | +1.18(+0.05%) |
Mar 04, 2006 | 2146 | 2160 | 2144 | 2160 | 0 | +13.90(+0.65%) |
Mar 03, 2006 | 2152 | 2153 | 2144 | 2146 | 0 | -6.76(-0.31%) |
Mar 02, 2006 | 2166 | 2166 | 2150 | 2152 | 0 | -14.36(-0.66%) |