Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5044 | 5044 | 4972 | 4972 | 0 | -94.50(-1.87%) |
May 30, 2006 | 5069 | 5071 | 5052 | 5067 | 0 | -3.10(-0.06%) |
May 29, 2006 | 5030 | 5070 | 5030 | 5070 | 0 | +55.20(+1.10%) |
May 26, 2006 | 4963 | 5015 | 4962 | 5015 | 0 | +75.30(+1.52%) |
May 25, 2006 | 4982 | 4983 | 4939 | 4939 | 0 | -55.60(-1.11%) |
May 24, 2006 | 4971 | 5018 | 4971 | 4995 | 0 | +28.70(+0.58%) |
May 23, 2006 | 4976 | 4989 | 4959 | 4966 | 0 | -21.00(-0.42%) |
May 22, 2006 | 5062 | 5065 | 4985 | 4987 | 0 | -73.90(-1.46%) |
May 19, 2006 | 5072 | 5093 | 5061 | 5061 | 0 | -15.00(-0.30%) |
May 18, 2006 | 5139 | 5139 | 5054 | 5076 | 0 | -95.90(-1.85%) |
May 17, 2006 | 5169 | 5204 | 5160 | 5172 | 0 | +1.80(+0.03%) |
May 16, 2006 | 5190 | 5190 | 5147 | 5170 | 0 | -22.10(-0.43%) |
May 15, 2006 | 5256 | 5256 | 5188 | 5192 | 0 | -93.10(-1.76%) |
May 12, 2006 | 5307 | 5308 | 5272 | 5286 | 0 | -32.70(-0.61%) |
May 11, 2006 | 5317 | 5333 | 5301 | 5318 | 0 | +12.90(+0.24%) |
May 10, 2006 | 5302 | 5352 | 5301 | 5305 | 0 | +29.40(+0.56%) |
May 09, 2006 | 5271 | 5281 | 5265 | 5276 | 0 | +2.40(+0.05%) |
May 08, 2006 | 5227 | 5277 | 5227 | 5274 | 0 | +64.00(+1.23%) |
May 05, 2006 | 5164 | 5210 | 5164 | 5210 | 0 | +62.80(+1.22%) |
May 04, 2006 | 5225 | 5225 | 5147 | 5147 | 0 | -78.20(-1.50%) |
May 03, 2006 | 5230 | 5234 | 5208 | 5225 | 0 | +2.50(+0.05%) |
May 02, 2006 | 5256 | 5260 | 5215 | 5222 | 0 | -32.80(-0.62%) |
May 01, 2006 | 5220 | 5259 | 5219 | 5255 | 0 | +48.20(+0.93%) |
Apr 28, 2006 | 5247 | 5247 | 5194 | 5207 | 0 | -39.90(-0.76%) |
Apr 27, 2006 | 5267 | 5280 | 5247 | 5247 | 0 | -25.20(-0.48%) |
Apr 26, 2006 | 5215 | 5278 | 5213 | 5272 | 0 | +54.40(+1.04%) |
Apr 25, 2006 | 5200 | 5239 | 5200 | 5218 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 5200 | 5239 | 5200 | 5218 | 0 | +18.60(+0.36%) |
Apr 21, 2006 | 5210 | 5211 | 5190 | 5199 | 0 | -26.70(-0.51%) |
Apr 20, 2006 | 5232 | 5234 | 5196 | 5226 | 0 | -7.40(-0.14%) |
Apr 19, 2006 | 5219 | 5250 | 5219 | 5233 | 0 | +32.90(+0.63%) |
Apr 18, 2006 | 5144 | 5202 | 5144 | 5200 | 0 | +68.00(+1.32%) |
Apr 17, 2006 | 5140 | 5162 | 5117 | 5132 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 5140 | 5162 | 5117 | 5132 | 0 | -7.70(-0.15%) |
Apr 12, 2006 | 5175 | 5176 | 5130 | 5140 | 0 | -46.80(-0.90%) |
Apr 11, 2006 | 5147 | 5192 | 5147 | 5187 | 0 | +39.90(+0.78%) |
Apr 10, 2006 | 5181 | 5181 | 5136 | 5147 | 0 | -39.70(-0.77%) |
Apr 07, 2006 | 5192 | 5195 | 5178 | 5187 | 0 | -3.70(-0.07%) |
Apr 06, 2006 | 5166 | 5197 | 5166 | 5190 | 0 | +31.30(+0.61%) |
Apr 05, 2006 | 5120 | 5159 | 5113 | 5159 | 0 | +42.70(+0.83%) |
Apr 04, 2006 | 5145 | 5166 | 5116 | 5116 | 0 | -16.80(-0.33%) |
Apr 03, 2006 | 5085 | 5133 | 5080 | 5133 | 0 | +45.90(+0.90%) |
Mar 31, 2006 | 5082 | 5096 | 5067 | 5087 | 0 | +15.60(+0.31%) |
Mar 30, 2006 | 5050 | 5077 | 5050 | 5072 | 0 | +22.20(+0.44%) |
Mar 29, 2006 | 5039 | 5056 | 5025 | 5049 | 0 | +4.60(+0.09%) |
Mar 28, 2006 | 5043 | 5061 | 5030 | 5045 | 0 | -0.30(-0.01%) |
Mar 27, 2006 | 5010 | 5045 | 5010 | 5045 | 0 | +43.50(+0.87%) |
Mar 24, 2006 | 4996 | 5011 | 4993 | 5002 | 0 | +6.00(+0.12%) |
Mar 23, 2006 | 4980 | 5002 | 4980 | 4996 | 0 | +20.80(+0.42%) |
Mar 22, 2006 | 4948 | 4990 | 4939 | 4975 | 0 | +22.10(+0.45%) |
Mar 21, 2006 | 4958 | 4964 | 4948 | 4953 | 0 | -8.90(-0.18%) |
Mar 20, 2006 | 4941 | 4965 | 4941 | 4962 | 0 | +28.90(+0.59%) |
Mar 17, 2006 | 4945 | 4956 | 4931 | 4933 | 0 | -4.00(-0.08%) |
Mar 16, 2006 | 4927 | 4946 | 4924 | 4937 | 0 | +29.50(+0.60%) |
Mar 15, 2006 | 4904 | 4923 | 4899 | 4907 | 0 | +13.50(+0.28%) |
Mar 14, 2006 | 4910 | 4921 | 4894 | 4894 | 0 | -16.90(-0.34%) |
Mar 13, 2006 | 4850 | 4911 | 4850 | 4911 | 0 | +61.20(+1.26%) |
Mar 10, 2006 | 4854 | 4862 | 4847 | 4849 | 0 | -6.00(-0.12%) |
Mar 09, 2006 | 4832 | 4858 | 4816 | 4855 | 0 | +19.70(+0.41%) |
Mar 08, 2006 | 4834 | 4839 | 4811 | 4836 | 0 | -7.90(-0.16%) |
Mar 07, 2006 | 4858 | 4858 | 4822 | 4844 | 0 | -23.80(-0.49%) |
Mar 06, 2006 | 4861 | 4868 | 4836 | 4867 | 0 | +5.30(+0.11%) |
Mar 03, 2006 | 4867 | 4898 | 4859 | 4862 | 0 | -2.30(-0.05%) |
Mar 02, 2006 | 4819 | 4867 | 4814 | 4864 | 0 | +50.60(+1.05%) |