Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 612.00 | 612.00 | 588.00 | 588.00 | 172 | -8.40(-1.41%) |
Apr 27, 2006 | 564.00 | 598.80 | 564.00 | 596.40 | 48 | +42.00(+7.58%) |
Apr 26, 2006 | 598.80 | 598.80 | 547.20 | 554.40 | 117 | -34.80(-5.91%) |
Apr 25, 2006 | 600.00 | 624.00 | 588.00 | 589.20 | 161 | +4.80(+0.82%) |
Apr 24, 2006 | 598.80 | 598.80 | 564.00 | 584.40 | 37 | +2.40(+0.41%) |
Apr 21, 2006 | 580.80 | 594.24 | 580.80 | 582.00 | 32 | +4.80(+0.83%) |
Apr 20, 2006 | 606.00 | 612.00 | 559.20 | 577.20 | 141 | -32.40(-5.31%) |
Apr 19, 2006 | 616.80 | 618.00 | 601.20 | 609.60 | 118 | -7.20(-1.17%) |
Apr 18, 2006 | 616.80 | 628.68 | 616.80 | 616.80 | 65 | +4.80(+0.78%) |
Apr 17, 2006 | 639.60 | 640.80 | 612.00 | 612.00 | 82 | -8.40(-1.35%) |
Apr 13, 2006 | 634.80 | 634.80 | 612.00 | 620.40 | 101 | +6.00(+0.98%) |
Apr 12, 2006 | 628.80 | 648.00 | 612.00 | 614.40 | 1,843 | -14.40(-2.29%) |
Apr 11, 2006 | 625.20 | 636.00 | 625.20 | 628.80 | 157 | -7.20(-1.13%) |
Apr 10, 2006 | 654.00 | 654.00 | 636.00 | 636.00 | 20 | -10.80(-1.67%) |
Apr 07, 2006 | 652.20 | 654.00 | 643.20 | 646.80 | 56 | -12.00(-1.82%) |
Apr 06, 2006 | 660.00 | 660.00 | 618.00 | 658.80 | 300 | +28.80(+4.57%) |
Apr 05, 2006 | 609.60 | 648.00 | 608.40 | 630.00 | 118 | +18.00(+2.94%) |
Apr 04, 2006 | 628.80 | 636.00 | 606.00 | 612.00 | 168 | -12.00(-1.92%) |
Apr 03, 2006 | 648.00 | 660.00 | 612.00 | 624.00 | 125 | -2.40(-0.38%) |
Mar 31, 2006 | 651.60 | 684.00 | 626.40 | 626.40 | 88 | -18.00(-2.79%) |
Mar 30, 2006 | 685.20 | 685.20 | 612.00 | 644.40 | 564 | -46.80(-6.77%) |
Mar 29, 2006 | 690.00 | 700.80 | 674.40 | 691.20 | 140 | +12.00(+1.77%) |
Mar 28, 2006 | 694.80 | 696.00 | 673.20 | 679.20 | 48 | -22.80(-3.25%) |
Mar 27, 2006 | 717.60 | 717.60 | 692.40 | 702.00 | 326 | -6.00(-0.85%) |
Mar 24, 2006 | 720.00 | 720.00 | 698.82 | 708.00 | 117 | -12.00(-1.67%) |
Mar 23, 2006 | 726.00 | 726.00 | 697.20 | 720.00 | 159 | +0.00(+0.00%) |
Mar 22, 2006 | 697.20 | 720.00 | 697.20 | 720.00 | 101 | +19.98(+2.85%) |
Mar 21, 2006 | 714.00 | 716.40 | 697.20 | 700.02 | 22 | -17.58(-2.45%) |
Mar 20, 2006 | 692.40 | 726.00 | 692.40 | 717.60 | 62 | +15.29(+2.18%) |
Mar 17, 2006 | 720.00 | 720.00 | 691.20 | 702.31 | 98 | -5.69(-0.80%) |
Mar 16, 2006 | 698.40 | 714.88 | 692.40 | 708.00 | 109 | +9.60(+1.37%) |
Mar 15, 2006 | 718.80 | 720.00 | 696.00 | 698.40 | 223 | -39.60(-5.37%) |
Mar 14, 2006 | 768.00 | 768.00 | 684.00 | 738.00 | 283 | -2.40(-0.32%) |
Mar 13, 2006 | 747.60 | 768.00 | 729.60 | 740.40 | 78 | +14.40(+1.98%) |
Mar 10, 2006 | 726.00 | 764.40 | 726.00 | 726.00 | 35 | -2.40(-0.33%) |
Mar 09, 2006 | 768.00 | 768.00 | 721.20 | 728.40 | 75 | -3.60(-0.49%) |
Mar 08, 2006 | 738.00 | 778.80 | 732.00 | 732.00 | 63 | -6.00(-0.81%) |
Mar 07, 2006 | 798.00 | 798.00 | 738.00 | 738.00 | 140 | -42.00(-5.38%) |
Mar 06, 2006 | 780.00 | 810.00 | 770.40 | 780.00 | 188 | +3.12(+0.40%) |
Mar 03, 2006 | 738.00 | 819.60 | 738.00 | 776.88 | 567 | +42.48(+5.78%) |
Mar 02, 2006 | 764.40 | 764.40 | 734.40 | 734.40 | 111 | -15.60(-2.08%) |
Mar 01, 2006 | 756.00 | 760.80 | 732.00 | 750.00 | 333 | +6.00(+0.81%) |
Feb 28, 2006 | 750.00 | 750.00 | 732.00 | 744.00 | 83 | -6.00(-0.80%) |
Feb 27, 2006 | 762.00 | 762.00 | 739.20 | 750.00 | 262 | +10.80(+1.46%) |
Feb 24, 2006 | 762.00 | 762.00 | 739.20 | 739.20 | 418 | -21.60(-2.84%) |
Feb 23, 2006 | 780.00 | 780.00 | 752.40 | 760.80 | 105 | +1.20(+0.16%) |
Feb 22, 2006 | 780.00 | 780.00 | 752.40 | 759.60 | 174 | +14.40(+1.93%) |
Feb 21, 2006 | 794.40 | 794.40 | 734.40 | 745.20 | 332 | -1.20(-0.16%) |
Feb 17, 2006 | 778.80 | 780.00 | 746.40 | 746.40 | 287 | -7.20(-0.96%) |
Feb 16, 2006 | 732.00 | 766.80 | 730.80 | 753.60 | 293 | +28.80(+3.97%) |
Feb 15, 2006 | 732.00 | 746.40 | 720.00 | 724.80 | 349 | +4.80(+0.67%) |
Feb 14, 2006 | 724.80 | 753.60 | 720.00 | 720.00 | 804 | +0.00(+0.00%) |
Feb 13, 2006 | 810.60 | 816.00 | 720.00 | 720.00 | 5,365 | -86.40(-10.71%) |
Feb 10, 2006 | 740.40 | 897.60 | 732.00 | 806.40 | 7,762 | +0.00(+0.00%) |
Feb 09, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 08, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 07, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 06, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 03, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 02, 2006 | 0 | +0.00(+0.00%) |