Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11072 | 11344 | 11049 | 11340 | 225,600 | +174.90(+1.57%) |
May 30, 2006 | 11348 | 11384 | 11143 | 11166 | 152,600 | -205.80(-1.81%) |
May 29, 2006 | 11402 | 11411 | 11369 | 11371 | 74,400 | -43.40(-0.38%) |
May 26, 2006 | 11269 | 11415 | 11237 | 11415 | 193,600 | +206.60(+1.84%) |
May 25, 2006 | 11108 | 11208 | 10984 | 11208 | 155,400 | +161.00(+1.46%) |
May 24, 2006 | 11085 | 11121 | 10962 | 11047 | 224,000 | -113.50(-1.02%) |
May 23, 2006 | 11005 | 11170 | 10993 | 11161 | 247,400 | +210.50(+1.92%) |
May 22, 2006 | 11247 | 11248 | 10918 | 10950 | 266,400 | -320.60(-2.84%) |
May 19, 2006 | 11197 | 11294 | 11174 | 11271 | 183,000 | +60.50(+0.54%) |
May 18, 2006 | 11241 | 11332 | 11069 | 11210 | 258,600 | -37.90(-0.34%) |
May 17, 2006 | 11615 | 11636 | 11248 | 11248 | 208,800 | -347.70(-3.00%) |
May 16, 2006 | 11567 | 11637 | 11554 | 11596 | 196,600 | +8.20(+0.07%) |
May 15, 2006 | 11661 | 11673 | 11518 | 11588 | 207,400 | -122.50(-1.05%) |
May 12, 2006 | 11919 | 11932 | 11710 | 11710 | 229,600 | -298.20(-2.48%) |
May 11, 2006 | 12052 | 12106 | 11998 | 12008 | 176,000 | -56.40(-0.47%) |
May 10, 2006 | 12057 | 12086 | 12047 | 12065 | 140,000 | -18.50(-0.15%) |
May 09, 2006 | 12073 | 12096 | 12042 | 12083 | 128,800 | +15.60(+0.13%) |
May 08, 2006 | 12070 | 12087 | 12032 | 12068 | 135,600 | +33.30(+0.28%) |
May 05, 2006 | 11935 | 12034 | 11922 | 12034 | 131,600 | +105.90(+0.89%) |
May 04, 2006 | 11901 | 11935 | 11852 | 11928 | 165,800 | +52.00(+0.44%) |
May 03, 2006 | 11940 | 11957 | 11858 | 11876 | 173,800 | -52.80(-0.44%) |
May 02, 2006 | 11843 | 11929 | 11836 | 11929 | 134,000 | +36.80(+0.31%) |
Apr 28, 2006 | 11876 | 11914 | 11813 | 11892 | 177,800 | +1.20(+0.01%) |
Apr 27, 2006 | 11945 | 11946 | 11825 | 11891 | 153,200 | -34.30(-0.29%) |
Apr 26, 2006 | 11941 | 11958 | 11887 | 11926 | 125,600 | +5.10(+0.04%) |
Apr 25, 2006 | 11890 | 11976 | 11879 | 11920 | 155,800 | +19.20(+0.16%) |
Apr 24, 2006 | 11884 | 11956 | 11857 | 11901 | 144,800 | -12.50(-0.10%) |
Apr 21, 2006 | 11820 | 11914 | 11806 | 11914 | 156,400 | +131.20(+1.11%) |
Apr 20, 2006 | 11720 | 11814 | 11716 | 11783 | 153,000 | +62.50(+0.53%) |
Apr 19, 2006 | 11672 | 11721 | 11660 | 11720 | 178,000 | +135.10(+1.17%) |
Apr 18, 2006 | 11589 | 11626 | 11552 | 11585 | 169,400 | -24.40(-0.21%) |
Apr 13, 2006 | 11604 | 11645 | 11564 | 11609 | 75,000 | +7.70(+0.07%) |
Apr 12, 2006 | 11667 | 11668 | 11568 | 11602 | 174,400 | -72.90(-0.62%) |
Apr 11, 2006 | 11797 | 11822 | 11657 | 11675 | 165,200 | -142.90(-1.21%) |
Apr 10, 2006 | 11792 | 11818 | 11764 | 11818 | 96,600 | +0.80(+0.01%) |
Apr 07, 2006 | 11903 | 11922 | 11808 | 11817 | 135,600 | -91.50(-0.77%) |
Apr 06, 2006 | 11939 | 11944 | 11884 | 11908 | 164,600 | -8.20(-0.07%) |
Apr 05, 2006 | 11888 | 11916 | 11840 | 11916 | 150,600 | +22.60(+0.19%) |
Apr 04, 2006 | 11893 | 11894 | 11830 | 11894 | 147,600 | -26.20(-0.22%) |
Apr 03, 2006 | 11924 | 11959 | 11902 | 11920 | 143,600 | +65.70(+0.55%) |
Apr 01, 2006 | 11856 | 11872 | 11779 | 11854 | 145,600 | -15.50(-0.13%) |
Mar 31, 2006 | 11870 | 11884 | 11805 | 11870 | 154,200 | +52.50(+0.44%) |
Mar 30, 2006 | 11773 | 11840 | 11754 | 11817 | 180,600 | +43.10(+0.37%) |
Mar 29, 2006 | 11855 | 11870 | 11754 | 11774 | 156,200 | -65.40(-0.55%) |
Mar 28, 2006 | 11940 | 11954 | 11839 | 11840 | 115,000 | -114.80(-0.96%) |
Mar 25, 2006 | 11908 | 11954 | 11895 | 11954 | 137,000 | +48.20(+0.40%) |
Mar 24, 2006 | 11958 | 11970 | 11880 | 11906 | 140,400 | -45.40(-0.38%) |
Mar 23, 2006 | 11876 | 11959 | 11860 | 11952 | 167,800 | +18.20(+0.15%) |
Mar 22, 2006 | 11945 | 11945 | 11858 | 11933 | 158,400 | +11.40(+0.10%) |
Mar 21, 2006 | 11909 | 11963 | 11897 | 11922 | 97,000 | +49.10(+0.41%) |
Mar 18, 2006 | 11877 | 11950 | 11835 | 11873 | 223,000 | +10.40(+0.09%) |
Mar 17, 2006 | 11860 | 11874 | 11804 | 11862 | 261,000 | +16.80(+0.14%) |
Mar 16, 2006 | 11869 | 11884 | 11832 | 11846 | 172,200 | +10.70(+0.09%) |
Mar 15, 2006 | 11816 | 11840 | 11773 | 11835 | 125,800 | -10.40(-0.09%) |
Mar 14, 2006 | 11809 | 11855 | 11806 | 11845 | 137,000 | +73.60(+0.63%) |
Mar 11, 2006 | 11642 | 11772 | 11635 | 11772 | 148,200 | +72.20(+0.62%) |
Mar 10, 2006 | 11702 | 11728 | 11658 | 11700 | 145,000 | +70.40(+0.61%) |
Mar 09, 2006 | 11722 | 11736 | 11567 | 11629 | 164,600 | -72.10(-0.62%) |
Mar 08, 2006 | 11706 | 11714 | 11610 | 11701 | 181,600 | -57.80(-0.49%) |
Mar 07, 2006 | 11766 | 11812 | 11741 | 11759 | 169,000 | +3.40(+0.03%) |
Mar 04, 2006 | 11784 | 11835 | 11726 | 11756 | 168,800 | -53.90(-0.46%) |
Mar 03, 2006 | 11914 | 11919 | 11776 | 11810 | 212,200 | -92.60(-0.78%) |
Mar 02, 2006 | 11765 | 11902 | 11758 | 11902 | 196,600 | +161.50(+1.38%) |