Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15333 | 15521 | 15333 | 15505 | 108,800 | +384.00(+2.54%) |
Jun 29, 2006 | 14982 | 15138 | 14976 | 15121 | 87,600 | +235.10(+1.58%) |
Jun 28, 2006 | 14998 | 14998 | 14825 | 14886 | 96,400 | -285.70(-1.88%) |
Jun 27, 2006 | 15166 | 15207 | 15095 | 15172 | 94,000 | +19.40(+0.13%) |
Jun 26, 2006 | 15080 | 15217 | 14988 | 15152 | 93,200 | +28.40(+0.19%) |
Jun 23, 2006 | 15002 | 15126 | 14866 | 15124 | 98,200 | -11.70(-0.08%) |
Jun 22, 2006 | 14812 | 15138 | 14812 | 15136 | 109,000 | +491.40(+3.36%) |
Jun 21, 2006 | 14713 | 14713 | 14483 | 14644 | 95,000 | -4.10(-0.03%) |
Jun 20, 2006 | 14811 | 14846 | 14622 | 14648 | 91,800 | -211.90(-1.43%) |
Jun 19, 2006 | 14816 | 14919 | 14772 | 14860 | 86,400 | -19.00(-0.13%) |
Jun 16, 2006 | 14679 | 14977 | 14679 | 14879 | 130,200 | +408.50(+2.82%) |
Jun 15, 2006 | 14453 | 14594 | 14418 | 14471 | 112,600 | +161.20(+1.13%) |
Jun 14, 2006 | 14084 | 14459 | 14046 | 14310 | 146,000 | +91.00(+0.64%) |
Jun 13, 2006 | 14651 | 14658 | 14219 | 14219 | 118,600 | -614.40(-4.14%) |
Jun 12, 2006 | 14686 | 14845 | 14581 | 14833 | 116,000 | +82.20(+0.56%) |
Jun 09, 2006 | 14530 | 14826 | 14389 | 14751 | 219,200 | +117.80(+0.81%) |
Jun 08, 2006 | 14990 | 14990 | 14497 | 14633 | 171,400 | -463.00(-3.07%) |
Jun 07, 2006 | 15285 | 15433 | 15095 | 15096 | 122,200 | -288.90(-1.88%) |
Jun 06, 2006 | 15501 | 15508 | 15341 | 15385 | 96,200 | -283.40(-1.81%) |
Jun 05, 2006 | 15719 | 15785 | 15623 | 15668 | 89,600 | -121.00(-0.77%) |
Jun 02, 2006 | 15600 | 15789 | 15267 | 15789 | 141,200 | +285.60(+1.84%) |
Jun 01, 2006 | 15603 | 15655 | 15418 | 15504 | 102,600 | +36.40(+0.24%) |
May 31, 2006 | 15661 | 15661 | 15442 | 15467 | 114,400 | -392.20(-2.47%) |
May 30, 2006 | 15921 | 15938 | 15815 | 15860 | 86,400 | -56.20(-0.35%) |
May 29, 2006 | 16112 | 16112 | 15885 | 15916 | 96,800 | -55.10(-0.35%) |
May 26, 2006 | 15828 | 15971 | 15819 | 15971 | 102,000 | +277.00(+1.77%) |
May 25, 2006 | 15809 | 15849 | 15645 | 15694 | 104,600 | -213.40(-1.34%) |
May 24, 2006 | 15677 | 15907 | 15508 | 15907 | 136,200 | +308.00(+1.97%) |
May 23, 2006 | 15722 | 15776 | 15583 | 15599 | 137,200 | -258.70(-1.63%) |
May 22, 2006 | 16255 | 16268 | 15837 | 15858 | 126,400 | -297.60(-1.84%) |
May 19, 2006 | 16041 | 16166 | 15926 | 16156 | 125,000 | +68.30(+0.42%) |
May 18, 2006 | 16089 | 16139 | 15914 | 16087 | 131,800 | -220.50(-1.35%) |
May 17, 2006 | 16259 | 16319 | 16034 | 16308 | 147,800 | +149.30(+0.92%) |
May 16, 2006 | 16509 | 16596 | 16117 | 16158 | 134,600 | -328.50(-1.99%) |
May 15, 2006 | 16396 | 16487 | 16317 | 16487 | 118,800 | -114.90(-0.69%) |
May 12, 2006 | 16656 | 16656 | 16422 | 16602 | 131,600 | -260.30(-1.54%) |
May 11, 2006 | 16887 | 17087 | 16841 | 16862 | 110,200 | -89.80(-0.53%) |
May 10, 2006 | 17162 | 17253 | 16883 | 16952 | 127,600 | -239.00(-1.39%) |
May 09, 2006 | 17254 | 17294 | 17179 | 17191 | 116,600 | -100.80(-0.58%) |
May 08, 2006 | 17334 | 17375 | 17249 | 17292 | 121,000 | +137.90(+0.80%) |
May 05, 2006 | 17154 | 17154 | 17154 | 17154 | 0 | +0.00(+0.00%) |
May 04, 2006 | 17154 | 17154 | 17154 | 17154 | 0 | +0.00(+0.00%) |
May 03, 2006 | 17154 | 17154 | 17154 | 17154 | 0 | +0.00(+0.00%) |
May 02, 2006 | 16920 | 17188 | 16900 | 17154 | 89,200 | +228.10(+1.35%) |
May 01, 2006 | 16930 | 16965 | 16869 | 16926 | 79,600 | +19.50(+0.12%) |
Apr 28, 2006 | 17039 | 17044 | 16750 | 16906 | 112,400 | -208.30(-1.22%) |
Apr 27, 2006 | 17119 | 17176 | 17095 | 17114 | 103,600 | +58.60(+0.34%) |
Apr 26, 2006 | 16993 | 17108 | 16944 | 17056 | 105,200 | +85.60(+0.50%) |
Apr 25, 2006 | 16929 | 17000 | 16787 | 16970 | 103,400 | +55.90(+0.33%) |
Apr 24, 2006 | 17246 | 17246 | 16892 | 16914 | 110,600 | -489.60(-2.81%) |
Apr 21, 2006 | 17332 | 17480 | 17258 | 17404 | 109,000 | +86.50(+0.50%) |
Apr 20, 2006 | 17392 | 17413 | 17284 | 17318 | 96,200 | -32.60(-0.19%) |
Apr 19, 2006 | 17406 | 17459 | 17350 | 17350 | 104,600 | +117.20(+0.68%) |
Apr 18, 2006 | 16972 | 17268 | 16945 | 17233 | 98,400 | +232.50(+1.37%) |
Apr 17, 2006 | 17234 | 17234 | 17000 | 17000 | 78,200 | -233.40(-1.35%) |
Apr 14, 2006 | 17319 | 17319 | 17149 | 17234 | 89,600 | +34.60(+0.20%) |
Apr 13, 2006 | 17232 | 17303 | 17069 | 17199 | 101,200 | +36.60(+0.21%) |
Apr 12, 2006 | 17297 | 17325 | 17162 | 17163 | 117,400 | -255.50(-1.47%) |
Apr 11, 2006 | 17461 | 17489 | 17295 | 17418 | 111,600 | -38.50(-0.22%) |
Apr 10, 2006 | 17455 | 17490 | 17385 | 17457 | 104,000 | -106.80(-0.61%) |
Apr 07, 2006 | 17499 | 17563 | 17419 | 17563 | 118,000 | +74.10(+0.42%) |
Apr 06, 2006 | 17366 | 17489 | 17347 | 17489 | 111,400 | +245.30(+1.42%) |
Apr 05, 2006 | 17340 | 17464 | 17187 | 17244 | 125,800 | -48.90(-0.28%) |
Apr 04, 2006 | 17296 | 17410 | 17266 | 17293 | 115,400 | -40.40(-0.23%) |
Apr 03, 2006 | 17128 | 17387 | 17106 | 17333 | 129,600 | +273.60(+1.60%) |