Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 1245 | 1255 | 1243 | 1253 | 221,661,904 | +16.85(+1.36%) |
Jun 29, 2006 | 1221 | 1236 | 1221 | 1236 | 198,113,504 | +20.63(+1.70%) |
Jun 28, 2006 | 1214 | 1220 | 1213 | 1215 | 162,101,408 | -3.58(-0.29%) |
Jun 27, 2006 | 1227 | 1227 | 1219 | 1219 | 147,821,792 | -5.53(-0.45%) |
Jun 26, 2006 | 1225 | 1227 | 1223 | 1224 | 160,742,896 | -0.01(-0.00%) |
Jun 23, 2006 | 1220 | 1226 | 1219 | 1224 | 162,659,200 | +2.74(+0.22%) |
Jun 22, 2006 | 1222 | 1222 | 1218 | 1222 | 176,518,208 | +9.18(+0.76%) |
Jun 21, 2006 | 1209 | 1212 | 1203 | 1212 | 219,011,808 | +6.35(+0.53%) |
Jun 20, 2006 | 1193 | 1206 | 1193 | 1206 | 249,085,408 | +4.13(+0.34%) |
Jun 19, 2006 | 1199 | 1206 | 1196 | 1202 | 217,755,600 | +11.09(+0.93%) |
Jun 16, 2006 | 1213 | 1213 | 1190 | 1191 | 296,492,416 | -8.86(-0.74%) |
Jun 15, 2006 | 1187 | 1200 | 1184 | 1200 | 244,606,592 | +21.86(+1.86%) |
Jun 14, 2006 | 1175 | 1179 | 1168 | 1178 | 224,372,800 | +5.77(+0.49%) |
Jun 13, 2006 | 1178 | 1183 | 1170 | 1172 | 307,209,792 | -25.84(-2.16%) |
Jun 12, 2006 | 1203 | 1206 | 1198 | 1198 | 196,087,392 | -8.25(-0.68%) |
Jun 09, 2006 | 1206 | 1208 | 1201 | 1206 | 189,873,408 | +13.72(+1.15%) |
Jun 08, 2006 | 1201 | 1206 | 1192 | 1192 | 305,531,584 | -28.85(-2.36%) |
Jun 07, 2006 | 1219 | 1224 | 1212 | 1221 | 221,734,000 | +11.23(+0.93%) |
Jun 06, 2006 | 1214 | 1222 | 1210 | 1210 | 261,057,600 | -18.88(-1.54%) |
Jun 05, 2006 | 1237 | 1237 | 1227 | 1229 | 137,677,600 | -7.05(-0.57%) |
Jun 02, 2006 | 1243 | 1247 | 1233 | 1236 | 198,572,400 | +2.34(+0.19%) |
Jun 01, 2006 | 1235 | 1237 | 1224 | 1234 | 177,529,200 | -0.29(-0.02%) |
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%) |