Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2006 | 2177 | 2178 | 2162 | 2167 | 0 | -10.06(-0.46%) |
Feb 28, 2006 | 2164 | 2177 | 2161 | 2177 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 2164 | 2177 | 2161 | 2177 | 0 | +13.14(+0.61%) |
Feb 25, 2006 | 2159 | 2164 | 2153 | 2164 | 0 | +5.17(+0.24%) |
Feb 24, 2006 | 2146 | 2160 | 1993 | 2159 | 0 | +14.80(+0.69%) |
Feb 23, 2006 | 2114 | 2145 | 2113 | 2144 | 0 | +29.84(+1.41%) |
Feb 22, 2006 | 2100 | 2116 | 2100 | 2114 | 0 | +14.36(+0.68%) |
Feb 21, 2006 | 2107 | 2108 | 2098 | 2100 | 0 | +0.00(+0.00%) |
Feb 20, 2006 | 2107 | 2108 | 2098 | 2100 | 0 | -7.19(-0.34%) |
Feb 18, 2006 | 2103 | 2107 | 2098 | 2107 | 0 | +4.97(+0.24%) |
Feb 17, 2006 | 2117 | 2119 | 2099 | 2102 | 0 | -14.75(-0.70%) |
Feb 16, 2006 | 2122 | 2122 | 2114 | 2117 | 0 | -5.46(-0.26%) |
Feb 15, 2006 | 2135 | 2135 | 2120 | 2122 | 0 | -13.17(-0.62%) |
Feb 14, 2006 | 2138 | 2144 | 2135 | 2135 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 2138 | 2144 | 2135 | 2135 | 0 | -2.93(-0.14%) |
Feb 11, 2006 | 2132 | 2140 | 2131 | 2138 | 0 | +6.59(+0.31%) |
Feb 10, 2006 | 2113 | 2132 | 2113 | 2132 | 0 | +19.70(+0.93%) |
Feb 09, 2006 | 2106 | 2114 | 2098 | 2112 | 0 | +6.16(+0.29%) |
Feb 08, 2006 | 2119 | 2120 | 2106 | 2106 | 0 | -12.62(-0.60%) |
Feb 07, 2006 | 2114 | 2120 | 2106 | 2118 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 2114 | 2120 | 2106 | 2118 | 0 | +3.83(+0.18%) |
Feb 04, 2006 | 2102 | 2115 | 2102 | 2114 | 0 | +12.52(+0.60%) |
Feb 03, 2006 | 2120 | 2122 | 2099 | 2102 | 0 | -17.79(-0.84%) |
Feb 02, 2006 | 2118 | 2121 | 2114 | 2120 | 0 | +1.27(+0.06%) |