Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1292 | 1297 | 1288 | 1296 | 201,607,808 | +0.14(+0.01%) |
Apr 27, 2006 | 1300 | 1300 | 1289 | 1295 | 189,307,008 | -3.06(-0.24%) |
Apr 26, 2006 | 1301 | 1301 | 1295 | 1298 | 144,024,192 | +1.11(+0.09%) |
Apr 25, 2006 | 1298 | 1302 | 1294 | 1297 | 226,239,392 | +1.94(+0.15%) |
Apr 24, 2006 | 1292 | 1300 | 1291 | 1295 | 202,108,608 | -0.83(-0.06%) |
Apr 21, 2006 | 1285 | 1296 | 1285 | 1296 | 229,456,000 | +14.57(+1.14%) |
Apr 20, 2006 | 1277 | 1283 | 1276 | 1282 | 192,396,608 | +6.38(+0.50%) |
Apr 19, 2006 | 1270 | 1275 | 1269 | 1275 | 222,406,400 | +14.59(+1.16%) |
Apr 18, 2006 | 1261 | 1265 | 1258 | 1261 | 234,091,200 | -18.70(-1.46%) |
Apr 17, 2006 | 1275 | 1279 | 1273 | 1279 | 0 | +14.76(+1.17%) |
Apr 13, 2006 | 1265 | 1267 | 1260 | 1265 | 104,349,400 | +1.56(+0.12%) |
Apr 12, 2006 | 1269 | 1270 | 1259 | 1263 | 210,614,592 | -7.53(-0.59%) |
Apr 11, 2006 | 1285 | 1285 | 1270 | 1271 | 224,959,392 | -14.84(-1.15%) |
Apr 10, 2006 | 1283 | 1285 | 1283 | 1285 | 161,140,992 | -0.46(-0.04%) |
Apr 07, 2006 | 1295 | 1297 | 1286 | 1286 | 300,280,192 | -9.43(-0.73%) |
Apr 06, 2006 | 1298 | 1299 | 1294 | 1295 | 247,073,408 | -0.61(-0.05%) |
Apr 05, 2006 | 1293 | 1296 | 1288 | 1296 | 223,014,208 | +3.04(+0.24%) |
Apr 04, 2006 | 1289 | 1293 | 1287 | 1293 | 216,758,800 | -2.64(-0.20%) |
Apr 03, 2006 | 1294 | 1298 | 1293 | 1296 | 268,112,192 | +8.32(+0.65%) |
Apr 01, 2006 | 1286 | 1289 | 1281 | 1287 | 284,900,800 | -2.02(-0.16%) |
Mar 31, 2006 | 1288 | 1290 | 1283 | 1289 | 259,988,192 | +6.46(+0.50%) |
Mar 30, 2006 | 1280 | 1284 | 1276 | 1283 | 236,609,792 | +4.71(+0.37%) |
Mar 29, 2006 | 1284 | 1287 | 1276 | 1278 | 182,619,808 | -5.72(-0.45%) |
Mar 28, 2006 | 1294 | 1295 | 1284 | 1284 | 157,015,808 | +1.14(+0.09%) |
Mar 27, 2006 | 1282 | 1283 | 1277 | 1283 | 0 | -12.20(-0.94%) |
Mar 25, 2006 | 1291 | 1295 | 1289 | 1295 | 219,642,208 | +5.14(+0.40%) |
Mar 24, 2006 | 1294 | 1294 | 1287 | 1290 | 198,191,808 | -3.05(-0.24%) |
Mar 23, 2006 | 1284 | 1293 | 1284 | 1293 | 234,157,600 | +2.55(+0.20%) |
Mar 22, 2006 | 1290 | 1290 | 1284 | 1290 | 200,272,992 | +1.28(+0.10%) |
Mar 21, 2006 | 1289 | 1293 | 1287 | 1289 | 158,662,800 | +9.54(+0.75%) |
Mar 20, 2006 | 1275 | 1279 | 1273 | 1279 | 0 | -4.44(-0.35%) |
Mar 18, 2006 | 1285 | 1291 | 1281 | 1284 | 279,999,808 | +1.18(+0.09%) |
Mar 17, 2006 | 1282 | 1283 | 1277 | 1283 | 319,801,792 | +2.37(+0.19%) |
Mar 16, 2006 | 1283 | 1284 | 1280 | 1280 | 267,778,592 | +0.89(+0.07%) |
Mar 15, 2006 | 1275 | 1279 | 1273 | 1279 | 234,187,008 | +0.48(+0.04%) |
Mar 14, 2006 | 1276 | 1279 | 1275 | 1279 | 242,595,808 | +141.73(+12.46%) |
Mar 13, 2006 | 1136 | 1141 | 1134 | 1137 | 0 | -133.51(-10.51%) |
Mar 11, 2006 | 1259 | 1271 | 1257 | 1271 | 232,629,200 | +7.41(+0.59%) |
Mar 10, 2006 | 1266 | 1266 | 1260 | 1263 | 212,223,200 | +6.53(+0.52%) |
Mar 09, 2006 | 1266 | 1268 | 1251 | 1257 | 226,214,592 | -7.07(-0.56%) |
Mar 08, 2006 | 1266 | 1266 | 1256 | 1264 | 231,587,808 | -7.58(-0.60%) |
Mar 07, 2006 | 1274 | 1277 | 1271 | 1271 | 215,296,800 | +134.22(+11.80%) |
Mar 06, 2006 | 1136 | 1141 | 1134 | 1137 | 0 | -134.21(-10.56%) |
Mar 04, 2006 | 1273 | 1279 | 1270 | 1271 | 242,773,408 | -5.86(-0.46%) |
Mar 03, 2006 | 1288 | 1288 | 1274 | 1277 | 293,670,784 | -10.71(-0.83%) |
Mar 02, 2006 | 1275 | 1288 | 1274 | 1288 | 302,708,192 | +16.83(+1.32%) |
Mar 01, 2006 | 1280 | 1282 | 1267 | 1271 | 303,463,808 | -10.01(-0.78%) |
Feb 28, 2006 | 1277 | 1281 | 1276 | 1281 | 236,512,000 | +143.96(+12.66%) |
Feb 27, 2006 | 1136 | 1141 | 1134 | 1137 | 0 | -138.10(-10.83%) |
Feb 25, 2006 | 1274 | 1275 | 1271 | 1275 | 263,558,800 | +3.99(+0.31%) |
Feb 24, 2006 | 1273 | 1275 | 1268 | 1271 | 255,030,400 | -0.78(-0.06%) |
Feb 23, 2006 | 1258 | 1272 | 1258 | 1272 | 284,617,600 | +12.47(+0.99%) |
Feb 22, 2006 | 1253 | 1263 | 1252 | 1260 | 313,784,192 | +8.79(+0.70%) |
Feb 21, 2006 | 1244 | 1251 | 1242 | 1251 | 194,126,800 | +5.08(+0.41%) |
Feb 18, 2006 | 1240 | 1246 | 1240 | 1246 | 239,210,800 | +4.85(+0.39%) |
Feb 17, 2006 | 1237 | 1241 | 1234 | 1241 | 195,571,200 | +7.81(+0.63%) |
Feb 16, 2006 | 1233 | 1236 | 1232 | 1233 | 232,840,992 | -0.36(-0.03%) |
Feb 15, 2006 | 1228 | 1233 | 1227 | 1233 | 186,167,200 | -0.17(-0.01%) |
Feb 14, 2006 | 1224 | 1234 | 1221 | 1234 | 167,250,000 | +96.42(+8.48%) |
Feb 13, 2006 | 1136 | 1141 | 1134 | 1137 | 0 | -89.26(-7.28%) |
Feb 11, 2006 | 1225 | 1229 | 1222 | 1226 | 220,520,000 | -0.44(-0.04%) |
Feb 10, 2006 | 1217 | 1227 | 1215 | 1227 | 232,796,800 | +15.06(+1.24%) |
Feb 09, 2006 | 1200 | 1212 | 1200 | 1212 | 266,587,600 | +3.88(+0.32%) |
Feb 08, 2006 | 1211 | 1212 | 1202 | 1208 | 252,284,000 | -1.04(-0.09%) |
Feb 07, 2006 | 1210 | 1212 | 1207 | 1209 | 228,614,208 | +71.80(+6.31%) |
Feb 06, 2006 | 1136 | 1141 | 1134 | 1137 | 0 | -70.75(-5.86%) |
Feb 04, 2006 | 1206 | 1211 | 1203 | 1208 | 249,143,808 | +2.88(+0.24%) |
Feb 03, 2006 | 1213 | 1217 | 1205 | 1205 | 316,692,992 | -8.59(-0.71%) |
Feb 02, 2006 | 1204 | 1214 | 1196 | 1214 | 259,482,400 | +13.87(+1.16%) |