Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1206 | 1234 | 1204 | 1234 | 281,600,192 | +16.98(+1.40%) |
May 30, 2006 | 1239 | 1241 | 1215 | 1217 | 200,792,400 | -23.81(-1.92%) |
May 29, 2006 | 1241 | 1244 | 1240 | 1241 | 114,261,800 | -0.98(-0.08%) |
May 26, 2006 | 1225 | 1242 | 1224 | 1242 | 238,520,800 | +24.41(+2.01%) |
May 25, 2006 | 1206 | 1217 | 1195 | 1217 | 207,324,192 | +18.03(+1.50%) |
May 24, 2006 | 1203 | 1206 | 1192 | 1199 | 282,827,200 | -12.58(-1.04%) |
May 23, 2006 | 1193 | 1212 | 1193 | 1212 | 333,761,408 | +22.63(+1.90%) |
May 22, 2006 | 1219 | 1222 | 1189 | 1189 | 361,641,216 | -36.56(-2.98%) |
May 19, 2006 | 1223 | 1229 | 1220 | 1226 | 231,876,000 | +2.77(+0.23%) |
May 18, 2006 | 1230 | 1235 | 1213 | 1223 | 328,435,200 | -4.84(-0.39%) |
May 17, 2006 | 1268 | 1269 | 1228 | 1228 | 298,184,800 | -37.69(-2.98%) |
May 16, 2006 | 1264 | 1270 | 1262 | 1266 | 244,161,792 | +0.45(+0.04%) |
May 15, 2006 | 1273 | 1273 | 1259 | 1265 | 249,806,000 | -13.26(-1.04%) |
May 12, 2006 | 1300 | 1300 | 1278 | 1278 | 281,386,208 | -32.61(-2.49%) |
May 11, 2006 | 1318 | 1322 | 1311 | 1311 | 236,218,800 | -6.78(-0.51%) |
May 10, 2006 | 1316 | 1319 | 1316 | 1318 | 223,430,400 | -0.78(-0.06%) |
May 09, 2006 | 1318 | 1319 | 1314 | 1318 | 198,534,400 | +1.42(+0.11%) |
May 08, 2006 | 1316 | 1318 | 1313 | 1317 | 194,376,400 | +5.38(+0.41%) |
May 05, 2006 | 1301 | 1312 | 1301 | 1312 | 181,438,800 | +11.26(+0.87%) |
May 04, 2006 | 1297 | 1301 | 1294 | 1300 | 206,855,008 | +5.76(+0.44%) |
May 03, 2006 | 1302 | 1302 | 1293 | 1295 | 213,458,592 | -4.46(-0.34%) |
May 02, 2006 | 1293 | 1299 | 1293 | 1299 | 163,874,000 | +23.81(+1.87%) |
May 01, 2006 | 1270 | 1275 | 1269 | 1275 | 0 | -20.25(-1.56%) |
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%) |