Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 472.80 | 500.40 | 472.80 | 500.40 | 115 | +50.40(+11.20%) |
Jun 29, 2006 | 508.80 | 540.00 | 450.00 | 450.00 | 160 | -46.80(-9.42%) |
Jun 28, 2006 | 502.80 | 549.60 | 489.60 | 496.80 | 213 | +8.40(+1.72%) |
Jun 27, 2006 | 476.40 | 488.40 | 468.00 | 488.40 | 114 | +32.40(+7.11%) |
Jun 26, 2006 | 442.80 | 471.60 | 442.80 | 456.00 | 40 | +27.60(+6.44%) |
Jun 23, 2006 | 459.60 | 475.20 | 428.40 | 428.40 | 49 | -19.20(-4.29%) |
Jun 22, 2006 | 453.60 | 478.80 | 426.00 | 447.60 | 43 | +2.40(+0.54%) |
Jun 21, 2006 | 464.40 | 478.80 | 440.40 | 445.20 | 437 | -6.00(-1.33%) |
Jun 20, 2006 | 462.66 | 481.20 | 436.80 | 451.20 | 98 | +1.20(+0.27%) |
Jun 19, 2006 | 458.40 | 474.00 | 448.80 | 450.00 | 230 | -13.20(-2.85%) |
Jun 16, 2006 | 475.20 | 476.40 | 463.20 | 463.20 | 121 | -3.60(-0.77%) |
Jun 15, 2006 | 448.80 | 468.00 | 448.80 | 466.80 | 212 | +12.00(+2.64%) |
Jun 14, 2006 | 399.60 | 464.40 | 399.60 | 454.80 | 207 | +54.00(+13.47%) |
Jun 13, 2006 | 446.40 | 464.40 | 396.00 | 400.80 | 5,687 | -44.40(-9.97%) |
Jun 12, 2006 | 472.80 | 481.20 | 438.00 | 445.20 | 1,746 | -21.60(-4.63%) |
Jun 09, 2006 | 468.00 | 482.40 | 450.00 | 466.80 | 9,122 | +4.80(+1.04%) |
Jun 08, 2006 | 462.00 | 474.00 | 453.60 | 462.00 | 163 | +6.00(+1.32%) |
Jun 07, 2006 | 474.00 | 474.00 | 456.00 | 456.00 | 276 | +6.00(+1.33%) |
Jun 06, 2006 | 468.00 | 490.80 | 450.00 | 450.00 | 475 | -13.20(-2.85%) |
Jun 05, 2006 | 480.96 | 494.40 | 462.00 | 463.20 | 1,077 | +0.00(+0.00%) |
Jun 02, 2006 | 465.60 | 516.00 | 462.00 | 463.20 | 316 | -4.80(-1.03%) |
Jun 01, 2006 | 490.80 | 511.20 | 463.20 | 468.00 | 453 | +6.00(+1.30%) |
May 31, 2006 | 474.00 | 480.00 | 462.00 | 462.00 | 173 | -6.00(-1.28%) |
May 30, 2006 | 468.00 | 496.80 | 456.00 | 468.00 | 400 | +6.00(+1.30%) |
May 26, 2006 | 498.00 | 510.00 | 457.20 | 462.00 | 655 | +0.00(+0.00%) |
May 25, 2006 | 472.80 | 480.00 | 457.20 | 462.00 | 471 | +8.40(+1.85%) |
May 24, 2006 | 442.80 | 453.60 | 442.80 | 453.60 | 4,206 | +8.40(+1.89%) |
May 23, 2006 | 457.20 | 462.00 | 439.20 | 445.20 | 308 | -4.80(-1.07%) |
May 22, 2006 | 433.20 | 450.00 | 433.20 | 450.00 | 113 | +22.80(+5.34%) |
May 19, 2006 | 471.60 | 489.36 | 422.40 | 427.20 | 623 | -48.00(-10.10%) |
May 18, 2006 | 505.20 | 505.20 | 472.80 | 475.20 | 3,501 | +4.80(+1.02%) |
May 17, 2006 | 500.40 | 500.40 | 462.00 | 470.40 | 499 | -36.00(-7.11%) |
May 16, 2006 | 554.40 | 555.60 | 506.40 | 506.40 | 585 | -48.00(-8.66%) |
May 15, 2006 | 591.60 | 591.60 | 549.60 | 554.40 | 531 | -31.20(-5.33%) |
May 12, 2006 | 601.20 | 630.00 | 582.00 | 585.60 | 187 | -2.40(-0.41%) |
May 11, 2006 | 601.68 | 618.00 | 588.00 | 588.00 | 482 | -25.20(-4.11%) |
May 10, 2006 | 626.40 | 630.00 | 602.40 | 613.20 | 200 | -20.40(-3.22%) |
May 09, 2006 | 606.00 | 656.40 | 602.40 | 633.60 | 117 | +31.20(+5.18%) |
May 08, 2006 | 612.00 | 618.00 | 600.00 | 602.40 | 179 | -9.60(-1.57%) |
May 05, 2006 | 588.00 | 622.80 | 588.00 | 612.00 | 86 | +4.80(+0.79%) |
May 04, 2006 | 564.00 | 611.04 | 552.00 | 607.20 | 2,506 | +43.20(+7.66%) |
May 03, 2006 | 597.60 | 598.80 | 558.00 | 564.00 | 131 | +20.40(+3.75%) |
May 02, 2006 | 571.20 | 600.00 | 537.60 | 543.60 | 144 | -9.60(-1.74%) |
May 01, 2006 | 594.00 | 594.00 | 546.00 | 553.20 | 73 | -34.80(-5.92%) |
Apr 28, 2006 | 612.00 | 612.00 | 588.00 | 588.00 | 172 | -8.40(-1.41%) |
Apr 27, 2006 | 564.00 | 598.80 | 564.00 | 596.40 | 48 | +42.00(+7.58%) |
Apr 26, 2006 | 598.80 | 598.80 | 547.20 | 554.40 | 117 | -34.80(-5.91%) |
Apr 25, 2006 | 600.00 | 624.00 | 588.00 | 589.20 | 161 | +4.80(+0.82%) |
Apr 24, 2006 | 598.80 | 598.80 | 564.00 | 584.40 | 37 | +2.40(+0.41%) |
Apr 21, 2006 | 580.80 | 594.24 | 580.80 | 582.00 | 32 | +4.80(+0.83%) |
Apr 20, 2006 | 606.00 | 612.00 | 559.20 | 577.20 | 141 | -32.40(-5.31%) |
Apr 19, 2006 | 616.80 | 618.00 | 601.20 | 609.60 | 118 | -7.20(-1.17%) |
Apr 18, 2006 | 616.80 | 628.68 | 616.80 | 616.80 | 65 | +4.80(+0.78%) |
Apr 17, 2006 | 639.60 | 640.80 | 612.00 | 612.00 | 82 | -8.40(-1.35%) |
Apr 13, 2006 | 634.80 | 634.80 | 612.00 | 620.40 | 101 | +6.00(+0.98%) |
Apr 12, 2006 | 628.80 | 648.00 | 612.00 | 614.40 | 1,843 | -14.40(-2.29%) |
Apr 11, 2006 | 625.20 | 636.00 | 625.20 | 628.80 | 157 | -7.20(-1.13%) |
Apr 10, 2006 | 654.00 | 654.00 | 636.00 | 636.00 | 20 | -10.80(-1.67%) |
Apr 07, 2006 | 652.20 | 654.00 | 643.20 | 646.80 | 56 | -12.00(-1.82%) |
Apr 06, 2006 | 660.00 | 660.00 | 618.00 | 658.80 | 300 | +28.80(+4.57%) |
Apr 05, 2006 | 609.60 | 648.00 | 608.40 | 630.00 | 118 | +18.00(+2.94%) |
Apr 04, 2006 | 628.80 | 636.00 | 606.00 | 612.00 | 168 | -12.00(-1.92%) |