Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3563 | 3678 | 3559 | 3676 | 14,487,000 | +34.68(+0.95%) |
May 30, 2006 | 3755 | 3755 | 3641 | 3641 | 7,599,400 | -105.07(-2.80%) |
May 29, 2006 | 3758 | 3758 | 3740 | 3746 | 3,773,800 | -10.46(-0.28%) |
May 26, 2006 | 3709 | 3757 | 3697 | 3757 | 9,106,000 | +72.08(+1.96%) |
May 25, 2006 | 3673 | 3685 | 3643 | 3685 | 4,945,400 | +44.39(+1.22%) |
May 24, 2006 | 3633 | 3658 | 3604 | 3640 | 11,059,800 | -19.39(-0.53%) |
May 23, 2006 | 3576 | 3676 | 3576 | 3660 | 13,162,400 | +91.57(+2.57%) |
May 22, 2006 | 3700 | 3700 | 3561 | 3568 | 13,919,800 | -134.76(-3.64%) |
May 19, 2006 | 3688 | 3716 | 3688 | 3703 | 11,248,200 | +24.55(+0.67%) |
May 18, 2006 | 3680 | 3712 | 3627 | 3678 | 15,130,000 | -13.53(-0.37%) |
May 17, 2006 | 3818 | 3818 | 3692 | 3692 | 10,860,800 | -118.84(-3.12%) |
May 16, 2006 | 3796 | 3816 | 3778 | 3811 | 8,761,600 | +7.67(+0.20%) |
May 15, 2006 | 3850 | 3854 | 3795 | 3803 | 11,330,000 | -84.54(-2.17%) |
May 12, 2006 | 3938 | 3941 | 3880 | 3887 | 9,887,400 | -67.16(-1.70%) |
May 11, 2006 | 3962 | 3986 | 3955 | 3955 | 8,680,000 | -11.98(-0.30%) |
May 10, 2006 | 3974 | 3977 | 3962 | 3967 | 8,758,200 | -20.75(-0.52%) |
May 09, 2006 | 3975 | 3987 | 3962 | 3987 | 7,485,000 | +15.13(+0.38%) |
May 08, 2006 | 3971 | 3983 | 3965 | 3972 | 7,722,800 | -9.96(-0.25%) |
May 05, 2006 | 3956 | 3982 | 3952 | 3982 | 8,386,200 | +30.22(+0.76%) |
May 04, 2006 | 3934 | 3959 | 3930 | 3952 | 7,609,400 | +23.86(+0.61%) |
May 03, 2006 | 3951 | 3961 | 3921 | 3928 | 10,185,800 | -6.48(-0.16%) |
May 02, 2006 | 3903 | 3937 | 3899 | 3935 | 8,284,000 | -19.04(-0.48%) |
May 01, 2006 | 3919 | 3954 | 3909 | 3954 | 0 | +42.55(+1.09%) |
Apr 28, 2006 | 3917 | 3931 | 3911 | 3911 | 9,171,400 | -8.83(-0.23%) |
Apr 27, 2006 | 3936 | 3939 | 3894 | 3920 | 12,183,400 | -8.37(-0.21%) |
Apr 26, 2006 | 3935 | 3939 | 3924 | 3928 | 10,353,400 | -1.85(-0.05%) |
Apr 25, 2006 | 3905 | 3944 | 3904 | 3930 | 13,170,400 | +29.73(+0.76%) |
Apr 24, 2006 | 3893 | 3909 | 3889 | 3900 | 7,563,600 | -1.31(-0.03%) |
Apr 21, 2006 | 3887 | 3902 | 3880 | 3902 | 9,280,600 | +26.04(+0.67%) |
Apr 20, 2006 | 3865 | 3882 | 3863 | 3876 | 8,743,000 | +13.82(+0.36%) |
Apr 19, 2006 | 3863 | 3876 | 3848 | 3862 | 7,561,200 | +26.58(+0.69%) |
Apr 18, 2006 | 3829 | 3835 | 3818 | 3835 | 7,395,000 | -118.36(-2.99%) |
Apr 17, 2006 | 3919 | 3954 | 3909 | 3954 | 0 | +111.61(+2.90%) |
Apr 13, 2006 | 3830 | 3842 | 3826 | 3842 | 7,026,800 | +4.67(+0.12%) |
Apr 12, 2006 | 3847 | 3854 | 3819 | 3837 | 7,684,800 | -13.28(-0.34%) |
Apr 11, 2006 | 3906 | 3906 | 3849 | 3851 | 8,227,200 | -58.30(-1.49%) |
Apr 10, 2006 | 3916 | 3918 | 3899 | 3909 | 5,787,600 | -8.93(-0.23%) |
Apr 07, 2006 | 3932 | 3948 | 3911 | 3918 | 7,186,400 | -15.39(-0.39%) |
Apr 06, 2006 | 3944 | 3947 | 3923 | 3933 | 8,932,000 | +3.62(+0.09%) |
Apr 05, 2006 | 3928 | 3933 | 3911 | 3930 | 9,455,600 | +15.54(+0.40%) |
Apr 04, 2006 | 3914 | 3925 | 3909 | 3914 | 8,527,000 | -7.43(-0.19%) |
Apr 03, 2006 | 3926 | 3931 | 3909 | 3922 | 7,634,400 | +9.22(+0.24%) |
Apr 01, 2006 | 3931 | 3933 | 3912 | 3912 | 8,819,600 | -29.80(-0.76%) |
Mar 31, 2006 | 3916 | 3945 | 3915 | 3942 | 7,872,200 | +28.33(+0.72%) |
Mar 30, 2006 | 3910 | 3916 | 3904 | 3914 | 6,667,600 | -4.33(-0.11%) |
Mar 29, 2006 | 3948 | 3957 | 3913 | 3918 | 7,221,200 | -26.27(-0.67%) |
Mar 28, 2006 | 3965 | 3970 | 3944 | 3944 | 6,750,200 | +0.00(+0.00%) |
Mar 27, 2006 | 3965 | 3970 | 3944 | 3944 | 0 | -32.31(-0.81%) |
Mar 25, 2006 | 3977 | 3983 | 3967 | 3977 | 6,847,400 | +4.17(+0.10%) |
Mar 24, 2006 | 3988 | 3988 | 3956 | 3972 | 7,767,400 | -5.47(-0.14%) |
Mar 23, 2006 | 3944 | 3978 | 3926 | 3978 | 8,129,000 | +9.65(+0.24%) |
Mar 22, 2006 | 3951 | 3969 | 3933 | 3968 | 7,437,600 | +12.96(+0.33%) |
Mar 21, 2006 | 3969 | 3979 | 3948 | 3955 | 6,458,000 | +0.00(+0.00%) |
Mar 20, 2006 | 3969 | 3979 | 3948 | 3955 | 0 | +0.05(+0.00%) |
Mar 18, 2006 | 3944 | 3972 | 3940 | 3955 | 12,783,600 | +13.01(+0.33%) |
Mar 17, 2006 | 3949 | 3959 | 3942 | 3942 | 7,797,200 | -3.10(-0.08%) |
Mar 16, 2006 | 3956 | 3972 | 3942 | 3945 | 10,063,400 | -8.22(-0.21%) |
Mar 15, 2006 | 3919 | 3954 | 3909 | 3954 | 7,977,400 | +31.59(+0.81%) |
Mar 14, 2006 | 3914 | 3926 | 3909 | 3922 | 7,358,200 | +0.00(+0.00%) |
Mar 13, 2006 | 3914 | 3926 | 3909 | 3922 | 0 | +20.35(+0.52%) |
Mar 11, 2006 | 3857 | 3902 | 3853 | 3902 | 10,647,800 | +37.63(+0.97%) |
Mar 10, 2006 | 3866 | 3874 | 3846 | 3864 | 8,500,800 | +11.85(+0.31%) |
Mar 09, 2006 | 3873 | 3887 | 3825 | 3852 | 9,836,600 | +2.08(+0.05%) |
Mar 08, 2006 | 3865 | 3884 | 3823 | 3850 | 9,986,800 | -32.60(-0.84%) |
Mar 07, 2006 | 3857 | 3894 | 3857 | 3883 | 9,563,000 | +0.00(+0.00%) |
Mar 06, 2006 | 3857 | 3894 | 3857 | 3883 | 0 | +55.54(+1.45%) |
Mar 04, 2006 | 3854 | 3860 | 3824 | 3827 | 9,323,200 | -25.27(-0.66%) |
Mar 03, 2006 | 3886 | 3886 | 3844 | 3852 | 11,341,600 | -30.44(-0.78%) |
Mar 02, 2006 | 3837 | 3883 | 3837 | 3883 | 10,162,800 | +43.63(+1.14%) |