Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7172 | 7184 | 7104 | 7172 | 0 | +35.56(+0.50%) |
Apr 27, 2006 | 7204 | 7229 | 7136 | 7136 | 0 | -32.77(-0.46%) |
Apr 26, 2006 | 7081 | 7174 | 7048 | 7169 | 0 | +109.04(+1.54%) |
Apr 25, 2006 | 7126 | 7166 | 7053 | 7060 | 0 | -36.10(-0.51%) |
Apr 24, 2006 | 7066 | 7141 | 7057 | 7096 | 0 | +2.99(+0.04%) |
Apr 21, 2006 | 7131 | 7161 | 7093 | 7093 | 0 | -9.69(-0.14%) |
Apr 20, 2006 | 7061 | 7108 | 7031 | 7103 | 0 | +63.96(+0.91%) |
Apr 19, 2006 | 7073 | 7093 | 7039 | 7039 | 0 | +49.32(+0.71%) |
Apr 18, 2006 | 7007 | 7007 | 6918 | 6989 | 0 | -10.63(-0.15%) |
Apr 17, 2006 | 6982 | 7016 | 6951 | 7000 | 0 | +47.55(+0.68%) |
Apr 14, 2006 | 6888 | 6953 | 6876 | 6953 | 0 | +96.80(+1.41%) |
Apr 13, 2006 | 6850 | 6869 | 6829 | 6856 | 0 | +47.24(+0.69%) |
Apr 12, 2006 | 6711 | 6814 | 6710 | 6808 | 0 | +51.33(+0.76%) |
Apr 11, 2006 | 6773 | 6776 | 6723 | 6757 | 0 | -23.47(-0.35%) |
Apr 10, 2006 | 6759 | 6816 | 6758 | 6781 | 0 | -1.30(-0.02%) |
Apr 07, 2006 | 6759 | 6803 | 6722 | 6782 | 0 | +21.12(+0.31%) |
Apr 06, 2006 | 6725 | 6761 | 6711 | 6761 | 0 | +95.22(+1.43%) |
Apr 05, 2006 | 6680 | 6684 | 6652 | 6666 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 6680 | 6684 | 6652 | 6666 | 0 | +4.84(+0.07%) |
Apr 03, 2006 | 6627 | 6672 | 6616 | 6661 | 0 | +46.79(+0.71%) |
Mar 31, 2006 | 6565 | 6633 | 6565 | 6614 | 0 | +67.91(+1.04%) |
Mar 30, 2006 | 6541 | 6559 | 6505 | 6546 | 0 | +48.03(+0.74%) |
Mar 29, 2006 | 6448 | 6498 | 6444 | 6498 | 0 | +44.18(+0.68%) |
Mar 28, 2006 | 6433 | 6470 | 6425 | 6454 | 0 | +32.00(+0.50%) |
Mar 27, 2006 | 6408 | 6430 | 6399 | 6422 | 0 | +45.23(+0.71%) |
Mar 24, 2006 | 6367 | 6402 | 6352 | 6377 | 0 | +12.02(+0.19%) |
Mar 23, 2006 | 6413 | 6418 | 6345 | 6365 | 0 | -26.66(-0.42%) |
Mar 22, 2006 | 6419 | 6441 | 6387 | 6391 | 0 | -66.77(-1.03%) |
Mar 21, 2006 | 6525 | 6536 | 6458 | 6458 | 0 | -58.49(-0.90%) |
Mar 20, 2006 | 6554 | 6570 | 6511 | 6517 | 0 | -12.05(-0.18%) |
Mar 17, 2006 | 6508 | 6530 | 6472 | 6529 | 0 | +23.59(+0.36%) |
Mar 16, 2006 | 6528 | 6594 | 6505 | 6505 | 0 | -13.72(-0.21%) |
Mar 15, 2006 | 6516 | 6535 | 6479 | 6519 | 0 | +58.69(+0.91%) |
Mar 14, 2006 | 6532 | 6545 | 6444 | 6460 | 0 | -84.62(-1.29%) |
Mar 13, 2006 | 6520 | 6551 | 6503 | 6545 | 0 | +53.95(+0.83%) |
Mar 10, 2006 | 6492 | 6529 | 6473 | 6491 | 0 | +4.21(+0.06%) |
Mar 09, 2006 | 6477 | 6506 | 6465 | 6486 | 0 | +26.90(+0.42%) |
Mar 08, 2006 | 6487 | 6521 | 6436 | 6460 | 0 | -34.58(-0.53%) |
Mar 07, 2006 | 6554 | 6557 | 6494 | 6494 | 0 | -81.63(-1.24%) |
Mar 06, 2006 | 6548 | 6582 | 6532 | 6576 | 0 | +22.12(+0.34%) |
Mar 03, 2006 | 6644 | 6659 | 6543 | 6554 | 0 | -89.30(-1.34%) |
Mar 02, 2006 | 6678 | 6685 | 6638 | 6643 | 0 | +29.57(+0.45%) |
Mar 01, 2006 | 6518 | 6637 | 6518 | 6613 | 0 | +81.21(+1.24%) |
Feb 28, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | -29.45(-0.45%) |
Feb 27, 2006 | 6497 | 6568 | 6482 | 6562 | 0 | +23.41(+0.36%) |
Feb 24, 2006 | 6474 | 6538 | 6474 | 6538 | 0 | +63.53(+0.98%) |
Feb 23, 2006 | 6524 | 6528 | 6466 | 6475 | 0 | -56.01(-0.86%) |
Feb 22, 2006 | 6635 | 6651 | 6504 | 6531 | 0 | -100.81(-1.52%) |
Feb 21, 2006 | 6708 | 6718 | 6632 | 6632 | 0 | -55.04(-0.82%) |
Feb 20, 2006 | 6653 | 6697 | 6632 | 6687 | 0 | +12.80(+0.19%) |
Feb 17, 2006 | 6724 | 6727 | 6666 | 6674 | 0 | -10.18(-0.15%) |
Feb 16, 2006 | 6661 | 6702 | 6647 | 6684 | 0 | +85.44(+1.29%) |
Feb 15, 2006 | 6629 | 6660 | 6593 | 6598 | 0 | -14.48(-0.22%) |
Feb 14, 2006 | 6553 | 6614 | 6541 | 6613 | 0 | +50.68(+0.77%) |
Feb 13, 2006 | 6592 | 6624 | 6558 | 6562 | 0 | -32.63(-0.49%) |
Feb 10, 2006 | 6652 | 6652 | 6574 | 6595 | 0 | -35.21(-0.53%) |
Feb 09, 2006 | 6697 | 6701 | 6620 | 6630 | 0 | +6.02(+0.09%) |
Feb 08, 2006 | 6713 | 6715 | 6623 | 6624 | 0 | -95.97(-1.43%) |
Feb 07, 2006 | 6692 | 6747 | 6682 | 6720 | 0 | +0.12(+0.00%) |
Feb 06, 2006 | 6568 | 6720 | 6531 | 6720 | 0 | +125.36(+1.90%) |
Feb 03, 2006 | 6592 | 6626 | 6547 | 6595 | 0 | +62.42(+0.96%) |
Feb 02, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |