Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 1273 | 1276 | 1270 | 1270 | 0 | -2.67(-0.21%) |
Jun 29, 2006 | 1273 | 1273 | 1273 | 1273 | 0 | +26.87(+2.16%) |
Jun 28, 2006 | 1239 | 1247 | 1238 | 1246 | 0 | +6.80(+0.55%) |
Jun 27, 2006 | 1251 | 1253 | 1239 | 1239 | 0 | -11.36(-0.91%) |
Jun 26, 2006 | 1244 | 1251 | 1244 | 1251 | 0 | +6.06(+0.49%) |
Jun 23, 2006 | 1245 | 1253 | 1241 | 1244 | 0 | -1.10(-0.09%) |
Jun 22, 2006 | 1252 | 1252 | 1242 | 1246 | 0 | -6.60(-0.53%) |
Jun 21, 2006 | 1240 | 1258 | 1240 | 1252 | 0 | +12.08(+0.97%) |
Jun 20, 2006 | 1240 | 1249 | 1239 | 1240 | 0 | -0.02(-0.00%) |
Jun 19, 2006 | 1253 | 1256 | 1237 | 1240 | 0 | -11.40(-0.91%) |
Jun 16, 2006 | 1256 | 1256 | 1246 | 1252 | 0 | -4.62(-0.37%) |
Jun 15, 2006 | 1231 | 1259 | 1230 | 1256 | 0 | +26.12(+2.12%) |
Jun 14, 2006 | 1224 | 1231 | 1219 | 1230 | 0 | +6.35(+0.52%) |
Jun 13, 2006 | 1236 | 1243 | 1223 | 1224 | 0 | -12.71(-1.03%) |
Jun 12, 2006 | 1253 | 1255 | 1236 | 1236 | 0 | -15.90(-1.27%) |
Jun 09, 2006 | 1258 | 1263 | 1250 | 1252 | 0 | -5.63(-0.45%) |
Jun 08, 2006 | 1255 | 1260 | 1235 | 1258 | 0 | +1.78(+0.14%) |
Jun 07, 2006 | 1264 | 1272 | 1256 | 1256 | 0 | -7.70(-0.61%) |
Jun 06, 2006 | 1266 | 1270 | 1254 | 1264 | 0 | -1.44(-0.11%) |
Jun 05, 2006 | 1287 | 1288 | 1265 | 1265 | 0 | -22.93(-1.78%) |
Jun 02, 2006 | 1287 | 1291 | 1280 | 1288 | 0 | +2.51(+0.20%) |
Jun 01, 2006 | 1270 | 1286 | 1269 | 1286 | 0 | +15.62(+1.23%) |
May 31, 2006 | 1259 | 1270 | 1259 | 1270 | 0 | +10.25(+0.81%) |
May 30, 2006 | 1279 | 1280 | 1260 | 1260 | 0 | -20.32(-1.59%) |
May 26, 2006 | 1274 | 1281 | 1272 | 1280 | 0 | +7.28(+0.57%) |
May 25, 2006 | 1261 | 1273 | 1258 | 1273 | 0 | +14.31(+1.14%) |
May 24, 2006 | 1257 | 1265 | 1245 | 1259 | 0 | +2.00(+0.16%) |
May 23, 2006 | 1264 | 1274 | 1256 | 1257 | 0 | -5.50(-0.44%) |
May 22, 2006 | 1266 | 1269 | 1253 | 1262 | 0 | -4.96(-0.39%) |
May 19, 2006 | 1262 | 1272 | 1256 | 1267 | 0 | +5.22(+0.41%) |
May 18, 2006 | 1271 | 1275 | 1262 | 1262 | 0 | -8.51(-0.67%) |
May 17, 2006 | 1290 | 1292 | 1267 | 1270 | 0 | -21.76(-1.68%) |
May 16, 2006 | 1294 | 1298 | 1289 | 1292 | 0 | -2.42(-0.19%) |
May 15, 2006 | 1291 | 1295 | 1285 | 1294 | 0 | +3.26(+0.25%) |
May 12, 2006 | 1305 | 1305 | 1290 | 1291 | 0 | -14.68(-1.12%) |
May 11, 2006 | 1323 | 1323 | 1303 | 1306 | 0 | -16.93(-1.28%) |
May 10, 2006 | 1325 | 1326 | 1317 | 1323 | 0 | -2.29(-0.17%) |
May 09, 2006 | 1324 | 1327 | 1322 | 1325 | 0 | +0.48(+0.04%) |
May 08, 2006 | 1326 | 1327 | 1323 | 1325 | 0 | -1.10(-0.08%) |
May 05, 2006 | 1314 | 1327 | 1312 | 1326 | 0 | +13.51(+1.03%) |
May 04, 2006 | 1308 | 1315 | 1308 | 1312 | 0 | +4.40(+0.34%) |
May 03, 2006 | 1313 | 1313 | 1304 | 1308 | 0 | -5.36(-0.41%) |
May 02, 2006 | 1305 | 1314 | 1305 | 1313 | 0 | +8.02(+0.61%) |
May 01, 2006 | 1311 | 1317 | 1303 | 1305 | 0 | -5.42(-0.41%) |
Apr 28, 2006 | 1311 | 1311 | 1311 | 1311 | 0 | +0.89(+0.07%) |
Apr 27, 2006 | 1305 | 1315 | 1296 | 1310 | 0 | +4.31(+0.33%) |
Apr 26, 2006 | 1302 | 1311 | 1302 | 1305 | 0 | +3.67(+0.28%) |
Apr 25, 2006 | 1308 | 1311 | 1299 | 1302 | 0 | -6.37(-0.49%) |
Apr 24, 2006 | 1311 | 1311 | 1304 | 1308 | 0 | -3.17(-0.24%) |
Apr 21, 2006 | 1314 | 1318 | 1307 | 1311 | 0 | -0.18(-0.01%) |
Apr 20, 2006 | 1310 | 1318 | 1306 | 1311 | 0 | +1.53(+0.12%) |
Apr 19, 2006 | 1308 | 1310 | 1303 | 1310 | 0 | +2.28(+0.17%) |
Apr 18, 2006 | 1286 | 1309 | 1285 | 1308 | 0 | +22.32(+1.74%) |
Apr 17, 2006 | 1289 | 1292 | 1281 | 1285 | 0 | -3.79(-0.29%) |
Apr 14, 2006 | 1288 | 1292 | 1283 | 1289 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 1288 | 1292 | 1283 | 1289 | 0 | +1.00(+0.08%) |
Apr 12, 2006 | 1287 | 1291 | 1286 | 1288 | 0 | +1.55(+0.12%) |
Apr 11, 2006 | 1297 | 1301 | 1283 | 1287 | 0 | -10.03(-0.77%) |
Apr 10, 2006 | 1296 | 1301 | 1293 | 1297 | 0 | +1.10(+0.08%) |
Apr 07, 2006 | 1309 | 1314 | 1294 | 1296 | 0 | -13.54(-1.03%) |
Apr 06, 2006 | 1309 | 1312 | 1302 | 1309 | 0 | -2.52(-0.19%) |
Apr 05, 2006 | 1307 | 1313 | 1305 | 1312 | 0 | +5.63(+0.43%) |
Apr 04, 2006 | 1298 | 1308 | 1295 | 1306 | 0 | +8.12(+0.63%) |