Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1656 | 1667 | 1629 | 1641 | 57,000 | -15.99(-0.96%) |
May 30, 2006 | 1655 | 1664 | 1635 | 1657 | 53,000 | +8.75(+0.53%) |
May 29, 2006 | 1622 | 1649 | 1609 | 1649 | 51,800 | +34.65(+2.15%) |
May 26, 2006 | 1597 | 1615 | 1593 | 1614 | 43,800 | +22.46(+1.41%) |
May 25, 2006 | 1585 | 1599 | 1564 | 1591 | 41,000 | +0.51(+0.03%) |
May 24, 2006 | 1610 | 1635 | 1562 | 1591 | 57,200 | -13.63(-0.85%) |
May 23, 2006 | 1648 | 1649 | 1597 | 1605 | 70,000 | -53.14(-3.21%) |
May 22, 2006 | 1657 | 1674 | 1647 | 1658 | 77,200 | -1.86(-0.11%) |
May 19, 2006 | 1620 | 1665 | 1610 | 1660 | 77,000 | +42.27(+2.61%) |
May 18, 2006 | 1612 | 1630 | 1583 | 1617 | 60,600 | -7.87(-0.48%) |
May 17, 2006 | 1613 | 1641 | 1592 | 1625 | 71,000 | +11.90(+0.74%) |
May 16, 2006 | 1659 | 1679 | 1605 | 1613 | 88,200 | -50.84(-3.06%) |
May 15, 2006 | 1616 | 1665 | 1607 | 1664 | 87,800 | +61.26(+3.82%) |
May 12, 2006 | 1533 | 1603 | 1531 | 1603 | 68,400 | +65.45(+4.26%) |
May 11, 2006 | 1548 | 1584 | 1536 | 1537 | 73,200 | -8.31(-0.54%) |
May 10, 2006 | 1538 | 1554 | 1518 | 1546 | 62,800 | +14.53(+0.95%) |
May 09, 2006 | 1503 | 1533 | 1498 | 1531 | 64,600 | +34.06(+2.28%) |
May 08, 2006 | 1447 | 1497 | 1447 | 1497 | 51,600 | +56.88(+3.95%) |
May 05, 2006 | 1404 | 1445 | 1389 | 1440 | 0 | +0.00(+0.00%) |
May 04, 2006 | 1404 | 1445 | 1389 | 1440 | 0 | +0.00(+0.00%) |
May 03, 2006 | 1404 | 1445 | 1389 | 1440 | 0 | +0.00(+0.00%) |
May 02, 2006 | 1404 | 1445 | 1389 | 1440 | 0 | +0.00(+0.00%) |
May 01, 2006 | 1404 | 1445 | 1389 | 1440 | 0 | +0.00(+0.00%) |
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%) |