Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6910 | 6913 | 6829 | 6847 | 0 | +0.00(+0.00%) |
May 30, 2006 | 6910 | 6913 | 6829 | 6847 | 0 | -31.93(-0.46%) |
May 29, 2006 | 6913 | 6920 | 6865 | 6879 | 0 | -0.63(-0.01%) |
May 26, 2006 | 6952 | 6976 | 6857 | 6880 | 0 | +17.86(+0.26%) |
May 25, 2006 | 6892 | 6914 | 6843 | 6862 | 0 | -15.36(-0.22%) |
May 24, 2006 | 6904 | 6932 | 6791 | 6877 | 0 | +33.03(+0.48%) |
May 23, 2006 | 6874 | 6910 | 6834 | 6844 | 0 | -94.28(-1.36%) |
May 22, 2006 | 7111 | 7112 | 6938 | 6938 | 0 | -135.89(-1.92%) |
May 19, 2006 | 7040 | 7097 | 7011 | 7074 | 0 | +40.12(+0.57%) |
May 18, 2006 | 6989 | 7046 | 6988 | 7034 | 0 | -82.80(-1.16%) |
May 17, 2006 | 7117 | 7144 | 7058 | 7117 | 0 | +46.93(+0.66%) |
May 16, 2006 | 7202 | 7203 | 7070 | 7070 | 0 | -106.45(-1.48%) |
May 15, 2006 | 7226 | 7241 | 7167 | 7176 | 0 | -102.61(-1.41%) |
May 12, 2006 | 7270 | 7326 | 7268 | 7279 | 0 | -82.49(-1.12%) |
May 11, 2006 | 7272 | 7361 | 7255 | 7361 | 0 | +36.74(+0.50%) |
May 10, 2006 | 7398 | 7426 | 7272 | 7325 | 0 | -64.23(-0.87%) |
May 09, 2006 | 7470 | 7476 | 7364 | 7389 | 0 | -85.11(-1.14%) |
May 08, 2006 | 7438 | 7474 | 7402 | 7474 | 0 | +103.61(+1.41%) |
May 05, 2006 | 7410 | 7456 | 7355 | 7370 | 0 | +25.40(+0.35%) |
May 04, 2006 | 7281 | 7352 | 7278 | 7345 | 0 | +102.67(+1.42%) |
May 03, 2006 | 7242 | 7265 | 7234 | 7242 | 0 | +42.77(+0.59%) |
May 02, 2006 | 7175 | 7217 | 7142 | 7200 | 0 | +27.83(+0.39%) |
May 01, 2006 | 7172 | 7184 | 7104 | 7172 | 0 | +0.00(+0.00%) |
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%) |