Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36414 | 37216 | 36362 | 36530 | 0 | +117.00(+0.32%) |
May 30, 2006 | 38149 | 38149 | 36413 | 36413 | 0 | -1732.00(-4.54%) |
May 29, 2006 | 38634 | 38734 | 38055 | 38145 | 0 | -361.00(-0.94%) |
May 26, 2006 | 37574 | 38510 | 37574 | 38506 | 0 | +937.00(+2.49%) |
May 25, 2006 | 35794 | 37569 | 35794 | 37569 | 0 | +1777.00(+4.96%) |
May 24, 2006 | 36104 | 36341 | 34911 | 35792 | 0 | -318.00(-0.88%) |
May 23, 2006 | 36498 | 37567 | 36099 | 36110 | 0 | -387.00(-1.06%) |
May 22, 2006 | 37732 | 37732 | 35664 | 36497 | 0 | -1236.00(-3.28%) |
May 19, 2006 | 37820 | 38465 | 37325 | 37733 | 0 | -74.00(-0.20%) |
May 18, 2006 | 38290 | 38591 | 37807 | 37807 | 0 | -484.00(-1.26%) |
May 17, 2006 | 39411 | 39411 | 38099 | 38291 | 0 | -1125.00(-2.85%) |
May 16, 2006 | 39271 | 39953 | 38923 | 39416 | 0 | +145.00(+0.37%) |
May 15, 2006 | 39688 | 40209 | 38871 | 39271 | 0 | -952.00(-2.37%) |
May 12, 2006 | 40847 | 40862 | 40121 | 40223 | 0 | -624.00(-1.53%) |
May 11, 2006 | 41758 | 42062 | 40777 | 40847 | 0 | -905.00(-2.17%) |
May 10, 2006 | 41981 | 41985 | 41418 | 41752 | 0 | -227.00(-0.54%) |
May 09, 2006 | 41505 | 42016 | 41446 | 41979 | 0 | +464.00(+1.12%) |
May 08, 2006 | 41417 | 41693 | 41095 | 41515 | 0 | +98.00(+0.24%) |
May 05, 2006 | 40976 | 41449 | 40976 | 41417 | 0 | +441.00(+1.08%) |
May 04, 2006 | 40926 | 41258 | 40894 | 40976 | 0 | +56.00(+0.14%) |
May 03, 2006 | 41016 | 41068 | 40574 | 40920 | 0 | -97.00(-0.24%) |
May 02, 2006 | 40365 | 41017 | 40277 | 41017 | 0 | +654.00(+1.62%) |
May 01, 2006 | 39752 | 40425 | 39752 | 40363 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 39752 | 40425 | 39752 | 40363 | 0 | +612.00(+1.54%) |
Apr 27, 2006 | 40410 | 40410 | 39631 | 39751 | 0 | -659.00(-1.63%) |
Apr 26, 2006 | 39739 | 40422 | 39739 | 40410 | 0 | +672.00(+1.69%) |
Apr 25, 2006 | 39753 | 39953 | 39577 | 39738 | 0 | -13.00(-0.03%) |
Apr 24, 2006 | 39775 | 40089 | 39616 | 39751 | 0 | -24.00(-0.06%) |
Apr 21, 2006 | 39941 | 40278 | 39435 | 39775 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 39941 | 40278 | 39435 | 39775 | 0 | -163.00(-0.41%) |
Apr 19, 2006 | 39581 | 40026 | 39492 | 39938 | 0 | +366.00(+0.92%) |
Apr 18, 2006 | 38466 | 39584 | 38466 | 39572 | 0 | +1110.00(+2.89%) |
Apr 17, 2006 | 38086 | 38698 | 38086 | 38462 | 0 | +380.00(+1.00%) |
Apr 13, 2006 | 38426 | 38479 | 37984 | 38082 | 0 | -345.00(-0.90%) |
Apr 12, 2006 | 37901 | 38448 | 37816 | 38427 | 0 | +526.00(+1.39%) |
Apr 11, 2006 | 38478 | 38885 | 37823 | 37901 | 0 | -574.00(-1.49%) |
Apr 10, 2006 | 38927 | 38927 | 38239 | 38475 | 0 | -451.00(-1.16%) |
Apr 07, 2006 | 39285 | 39397 | 38630 | 38926 | 0 | -359.00(-0.91%) |
Apr 06, 2006 | 39053 | 39310 | 38700 | 39285 | 0 | +232.00(+0.59%) |
Apr 05, 2006 | 38803 | 39054 | 38475 | 39053 | 0 | +251.00(+0.65%) |
Apr 04, 2006 | 38718 | 39086 | 38606 | 38802 | 0 | +85.00(+0.22%) |
Apr 03, 2006 | 37952 | 38851 | 37952 | 38717 | 0 | +765.00(+2.02%) |
Apr 01, 2006 | 37783 | 38016 | 37619 | 37952 | 0 | +175.00(+0.46%) |
Mar 31, 2006 | 37493 | 38089 | 37469 | 37777 | 0 | +285.00(+0.76%) |
Mar 30, 2006 | 36684 | 37492 | 36684 | 37492 | 0 | +810.00(+2.21%) |
Mar 29, 2006 | 37640 | 37731 | 36682 | 36682 | 0 | -959.00(-2.55%) |
Mar 28, 2006 | 37577 | 37893 | 37153 | 37641 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 37577 | 37893 | 37153 | 37641 | 0 | +64.00(+0.17%) |
Mar 25, 2006 | 37473 | 37775 | 37301 | 37577 | 0 | +103.00(+0.27%) |
Mar 24, 2006 | 37850 | 38128 | 37207 | 37474 | 0 | -377.00(-1.00%) |
Mar 23, 2006 | 37398 | 37851 | 37156 | 37851 | 0 | +453.00(+1.21%) |
Mar 22, 2006 | 38204 | 38204 | 37351 | 37398 | 0 | -806.00(-2.11%) |
Mar 21, 2006 | 38049 | 38500 | 37978 | 38204 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 38049 | 38500 | 37978 | 38204 | 0 | +155.00(+0.41%) |
Mar 18, 2006 | 38159 | 38268 | 37769 | 38049 | 0 | -108.00(-0.28%) |
Mar 17, 2006 | 38245 | 38578 | 37962 | 38157 | 0 | -87.00(-0.23%) |
Mar 16, 2006 | 37546 | 38341 | 37543 | 38244 | 0 | +703.00(+1.87%) |
Mar 15, 2006 | 36789 | 37541 | 36417 | 37541 | 0 | +748.00(+2.03%) |
Mar 14, 2006 | 36891 | 37259 | 36513 | 36793 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 36891 | 37259 | 36513 | 36793 | 0 | -98.00(-0.27%) |
Mar 11, 2006 | 36328 | 37161 | 36218 | 36891 | 0 | +579.00(+1.59%) |
Mar 10, 2006 | 37289 | 37739 | 36085 | 36312 | 0 | -977.00(-2.62%) |
Mar 09, 2006 | 37421 | 37421 | 36446 | 37289 | 0 | -134.00(-0.36%) |
Mar 08, 2006 | 38350 | 38350 | 37130 | 37423 | 0 | -931.00(-2.43%) |
Mar 07, 2006 | 39241 | 39395 | 38348 | 38354 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 39241 | 39395 | 38348 | 38354 | 0 | -886.00(-2.26%) |
Mar 04, 2006 | 39129 | 39356 | 38716 | 39240 | 0 | +114.00(+0.29%) |
Mar 03, 2006 | 39182 | 39367 | 38989 | 39126 | 0 | -52.00(-0.13%) |
Mar 02, 2006 | 38610 | 39203 | 38533 | 39178 | 0 | +0.00(+0.00%) |