Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 92600 | 92600 | 92000 | 92290 | 570 | +189.90(+0.21%) |
May 30, 2006 | 92400 | 92700 | 92100 | 92100 | 240 | -399.90(-0.43%) |
May 26, 2006 | 92300 | 92500 | 91700 | 92500 | 580 | +490.00(+0.53%) |
May 25, 2006 | 92500 | 92500 | 91600 | 92010 | 360 | -190.00(-0.21%) |
May 24, 2006 | 91300 | 92600 | 91300 | 92200 | 390 | +1100.00(+1.21%) |
May 23, 2006 | 92500 | 92500 | 90900 | 91100 | 660 | -1800.00(-1.94%) |
May 22, 2006 | 91700 | 93100 | 91300 | 92900 | 1,240 | +1400.00(+1.53%) |
May 19, 2006 | 92600 | 93000 | 91100 | 91500 | 1,150 | -600.00(-0.65%) |
May 18, 2006 | 90900 | 92600 | 90900 | 92100 | 1,670 | +1450.00(+1.60%) |
May 17, 2006 | 90500 | 90850 | 90150 | 90650 | 1,590 | +150.00(+0.17%) |
May 16, 2006 | 90100 | 90790 | 90100 | 90500 | 380 | +590.00(+0.66%) |
May 15, 2006 | 89400 | 90100 | 89400 | 89910 | 270 | +407.00(+0.45%) |
May 12, 2006 | 89975 | 89975 | 89250 | 89503 | 290 | -397.00(-0.44%) |
May 11, 2006 | 89810 | 90200 | 89750 | 89900 | 560 | +100.00(+0.11%) |
May 10, 2006 | 89600 | 90200 | 89600 | 89800 | 530 | -99.00(-0.11%) |
May 09, 2006 | 89000 | 89995 | 89000 | 89899 | 450 | +699.00(+0.78%) |
May 08, 2006 | 89100 | 89900 | 89100 | 89200 | 630 | +490.00(+0.55%) |
May 05, 2006 | 88300 | 88710 | 88000 | 88710 | 190 | +710.00(+0.81%) |
May 04, 2006 | 88500 | 88500 | 88000 | 88000 | 250 | -700.00(-0.79%) |
May 03, 2006 | 89050 | 89190 | 88520 | 88700 | 210 | -580.00(-0.65%) |
May 02, 2006 | 89650 | 89700 | 89200 | 89280 | 260 | -370.00(-0.41%) |
May 01, 2006 | 89000 | 89650 | 89000 | 89650 | 420 | +650.00(+0.73%) |
Apr 28, 2006 | 89000 | 89000 | 89000 | 89000 | 0 | +1000.00(+1.14%) |
Apr 27, 2006 | 88600 | 88800 | 87800 | 88000 | 260 | -700.00(-0.79%) |
Apr 26, 2006 | 86950 | 88700 | 86950 | 88700 | 630 | +1750.00(+2.01%) |
Apr 25, 2006 | 86850 | 86950 | 86650 | 86950 | 320 | +150.00(+0.17%) |
Apr 24, 2006 | 86800 | 86800 | 86500 | 86800 | 260 | +200.00(+0.23%) |
Apr 21, 2006 | 86550 | 86700 | 86150 | 86600 | 440 | +150.00(+0.17%) |
Apr 20, 2006 | 86500 | 86700 | 86000 | 86450 | 880 | -375.00(-0.43%) |
Apr 19, 2006 | 86300 | 86825 | 86100 | 86825 | 1,000 | +725.00(+0.84%) |
Apr 18, 2006 | 86200 | 86300 | 85400 | 86100 | 660 | -200.00(-0.23%) |
Apr 17, 2006 | 86700 | 87000 | 86000 | 86300 | 290 | -400.00(-0.46%) |
Apr 13, 2006 | 87363 | 87200 | 86700 | 86700 | 520 | -663.00(-0.76%) |
Apr 12, 2006 | 87800 | 87800 | 87100 | 87363 | 240 | -637.00(-0.72%) |
Apr 11, 2006 | 88510 | 88510 | 87600 | 88000 | 270 | -590.00(-0.67%) |
Apr 10, 2006 | 88800 | 89000 | 88000 | 88590 | 500 | -610.00(-0.68%) |
Apr 07, 2006 | 89800 | 89800 | 88850 | 89200 | 260 | -800.00(-0.89%) |
Apr 06, 2006 | 89800 | 90000 | 89700 | 90000 | 240 | +10.00(+0.01%) |
Apr 05, 2006 | 89900 | 90100 | 89700 | 89990 | 220 | -100.00(-0.11%) |
Apr 04, 2006 | 90200 | 90500 | 90000 | 90090 | 310 | -400.00(-0.44%) |
Apr 03, 2006 | 90500 | 90650 | 90000 | 90490 | 630 | +140.00(+0.15%) |
Mar 31, 2006 | 89800 | 90425 | 89800 | 90350 | 540 | +690.00(+0.77%) |
Mar 30, 2006 | 89900 | 89900 | 89650 | 89660 | 150 | -50.00(-0.06%) |
Mar 29, 2006 | 89700 | 89850 | 89625 | 89710 | 220 | +109.80(+0.12%) |
Mar 28, 2006 | 89990 | 89990 | 89600 | 89600 | 160 | -299.80(-0.33%) |
Mar 27, 2006 | 89500 | 90100 | 89500 | 89900 | 310 | -100.00(-0.11%) |
Mar 24, 2006 | 89700 | 90100 | 89700 | 90000 | 230 | +0.00(+0.00%) |
Mar 23, 2006 | 90000 | 90200 | 89800 | 90000 | 15,000 | +0.00(+0.00%) |
Mar 22, 2006 | 89790 | 90300 | 89790 | 90000 | 15,000 | +300.00(+0.33%) |
Mar 21, 2006 | 89550 | 90000 | 89550 | 89700 | 390 | -200.00(-0.22%) |
Mar 20, 2006 | 89200 | 89900 | 89200 | 89900 | 470 | +1100.00(+1.24%) |
Mar 17, 2006 | 89350 | 89350 | 88500 | 88800 | 210 | -400.00(-0.45%) |
Mar 16, 2006 | 89500 | 89500 | 89200 | 89200 | 80 | -190.00(-0.21%) |
Mar 15, 2006 | 89600 | 89600 | 89000 | 89390 | 740 | -360.00(-0.40%) |
Mar 14, 2006 | 90000 | 90100 | 89400 | 89750 | 560 | -450.00(-0.50%) |
Mar 13, 2006 | 89900 | 90600 | 89850 | 90200 | 800 | +300.00(+0.33%) |
Mar 10, 2006 | 89800 | 90200 | 89700 | 89900 | 990 | +100.00(+0.11%) |
Mar 09, 2006 | 89000 | 89800 | 88900 | 89800 | 740 | +1100.00(+1.24%) |
Mar 08, 2006 | 88300 | 88990 | 88100 | 88700 | 280 | +300.00(+0.34%) |
Mar 07, 2006 | 88000 | 88400 | 88000 | 88400 | 510 | +300.00(+0.34%) |
Mar 06, 2006 | 87850 | 88400 | 87750 | 88100 | 680 | +610.00(+0.70%) |
Mar 03, 2006 | 87100 | 87700 | 87100 | 87490 | 140 | +490.00(+0.56%) |
Mar 02, 2006 | 86800 | 87200 | 86800 | 87000 | 120 | +100.00(+0.12%) |