Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 2120 | 2135 | 2120 | 2126 | 0 | +6.10(+0.29%) |
Jun 29, 2006 | 2071 | 2121 | 2071 | 2120 | 0 | +49.03(+2.37%) |
Jun 28, 2006 | 2068 | 2072 | 2066 | 2071 | 0 | +3.37(+0.16%) |
Jun 27, 2006 | 2073 | 2073 | 2064 | 2068 | 0 | -5.28(-0.25%) |
Jun 23, 2006 | 2079 | 2079 | 2073 | 2073 | 0 | -5.84(-0.28%) |
Jun 22, 2006 | 2075 | 2084 | 2067 | 2079 | 0 | +4.53(+0.22%) |
Jun 21, 2006 | 2044 | 2078 | 2044 | 2074 | 0 | +30.44(+1.49%) |
Jun 20, 2006 | 2033 | 2052 | 2031 | 2044 | 0 | +10.51(+0.52%) |
Jun 19, 2006 | 2064 | 2064 | 2032 | 2033 | 0 | -29.76(-1.44%) |
Jun 16, 2006 | 2055 | 2069 | 2046 | 2063 | 0 | +8.00(+0.39%) |
Jun 15, 2006 | 1997 | 2056 | 1997 | 2055 | 0 | +57.43(+2.88%) |
Jun 14, 2006 | 1989 | 2007 | 1954 | 1997 | 0 | +9.25(+0.47%) |
Jun 13, 2006 | 2079 | 2079 | 1976 | 1988 | 0 | -90.87(-4.37%) |
Jun 12, 2006 | 2107 | 2114 | 2077 | 2079 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 2107 | 2114 | 2077 | 2079 | 0 | -23.86(-1.13%) |
Jun 08, 2006 | 2109 | 2109 | 2063 | 2103 | 0 | -6.07(-0.29%) |
Jun 07, 2006 | 2136 | 2141 | 2109 | 2109 | 0 | -26.27(-1.23%) |
Jun 06, 2006 | 2149 | 2149 | 2132 | 2135 | 0 | -13.37(-0.62%) |
Jun 05, 2006 | 2163 | 2169 | 2149 | 2149 | 0 | -14.40(-0.67%) |
Jun 02, 2006 | 2164 | 2175 | 2151 | 2163 | 0 | +0.06(+0.00%) |
Jun 01, 2006 | 2157 | 2165 | 2148 | 2163 | 0 | +6.49(+0.30%) |
May 31, 2006 | 2115 | 2157 | 2115 | 2157 | 0 | +41.22(+1.95%) |
May 30, 2006 | 2148 | 2149 | 2112 | 2115 | 0 | -33.15(-1.54%) |
May 29, 2006 | 2155 | 2156 | 2148 | 2148 | 0 | -4.76(-0.22%) |
May 26, 2006 | 2140 | 2154 | 2138 | 2153 | 0 | +13.26(+0.62%) |
May 25, 2006 | 2126 | 2151 | 2126 | 2140 | 0 | +15.21(+0.72%) |
May 24, 2006 | 2135 | 2144 | 2113 | 2125 | 0 | -10.28(-0.48%) |
May 23, 2006 | 2127 | 2163 | 2127 | 2135 | 0 | +7.62(+0.36%) |
May 22, 2006 | 2161 | 2166 | 2122 | 2127 | 0 | -32.98(-1.53%) |
May 19, 2006 | 2152 | 2163 | 2142 | 2160 | 0 | +9.70(+0.45%) |
May 18, 2006 | 2169 | 2174 | 2150 | 2151 | 0 | -18.18(-0.84%) |
May 17, 2006 | 2212 | 2212 | 2164 | 2169 | 0 | -42.20(-1.91%) |
May 16, 2006 | 2196 | 2214 | 2196 | 2211 | 0 | +15.17(+0.69%) |
May 15, 2006 | 2214 | 2214 | 2192 | 2196 | 0 | -16.05(-0.73%) |
May 12, 2006 | 2231 | 2232 | 2207 | 2212 | 0 | -15.99(-0.72%) |
May 11, 2006 | 2239 | 2243 | 2226 | 2228 | 0 | -9.10(-0.41%) |
May 10, 2006 | 2244 | 2249 | 2236 | 2237 | 0 | -6.78(-0.30%) |
May 09, 2006 | 2243 | 2253 | 2243 | 2244 | 0 | +0.88(+0.04%) |
May 08, 2006 | 2225 | 2246 | 2222 | 2243 | 0 | +24.13(+1.09%) |
May 05, 2006 | 2204 | 2220 | 2201 | 2219 | 0 | +18.02(+0.82%) |
May 04, 2006 | 2210 | 2212 | 2200 | 2201 | 0 | -8.53(-0.39%) |
May 03, 2006 | 2203 | 2212 | 2203 | 2209 | 0 | +7.53(+0.34%) |
May 02, 2006 | 2202 | 2208 | 2196 | 2202 | 0 | +0.23(+0.01%) |
May 01, 2006 | 2213 | 2218 | 2195 | 2202 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 2213 | 2218 | 2195 | 2202 | 0 | -10.28(-0.46%) |
Apr 27, 2006 | 2209 | 2215 | 2209 | 2212 | 0 | +3.34(+0.15%) |
Apr 26, 2006 | 2213 | 2219 | 2205 | 2208 | 0 | -4.73(-0.21%) |
Apr 25, 2006 | 2223 | 2229 | 2209 | 2213 | 0 | -9.32(-0.42%) |
Apr 24, 2006 | 2215 | 2223 | 2206 | 2223 | 0 | +12.46(+0.56%) |
Apr 21, 2006 | 2196 | 2211 | 2195 | 2210 | 0 | +14.10(+0.64%) |
Apr 20, 2006 | 2183 | 2202 | 2182 | 2196 | 0 | +13.88(+0.64%) |
Apr 19, 2006 | 2184 | 2185 | 2177 | 2182 | 0 | -1.37(-0.06%) |
Apr 18, 2006 | 2157 | 2184 | 2157 | 2183 | 0 | +28.13(+1.31%) |
Apr 17, 2006 | 2152 | 2161 | 2152 | 2155 | 0 | +4.39(+0.20%) |
Apr 13, 2006 | 2138 | 2152 | 2138 | 2151 | 0 | +13.08(+0.61%) |
Apr 12, 2006 | 2127 | 2139 | 2125 | 2138 | 0 | +10.57(+0.50%) |
Apr 11, 2006 | 2156 | 2156 | 2127 | 2127 | 0 | -28.75(-1.33%) |
Apr 10, 2006 | 2170 | 2171 | 2150 | 2156 | 0 | -14.04(-0.65%) |
Apr 07, 2006 | 2180 | 2188 | 2167 | 2170 | 0 | -9.96(-0.46%) |
Apr 06, 2006 | 2182 | 2183 | 2177 | 2180 | 0 | -1.50(-0.07%) |
Apr 05, 2006 | 2185 | 2185 | 2163 | 2182 | 0 | -2.54(-0.12%) |
Apr 04, 2006 | 2183 | 2187 | 2174 | 2184 | 0 | +0.51(+0.02%) |
Apr 03, 2006 | 2182 | 2187 | 2181 | 2184 | 0 | +1.63(+0.07%) |