Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5618 | 5698 | 5618 | 5683 | 0 | +101.64(+1.82%) |
Jun 29, 2006 | 5480 | 5593 | 5480 | 5582 | 0 | +124.80(+2.29%) |
Jun 28, 2006 | 5442 | 5490 | 5420 | 5457 | 0 | -2.28(-0.04%) |
Jun 27, 2006 | 5538 | 5553 | 5447 | 5459 | 0 | -55.48(-1.01%) |
Jun 26, 2006 | 5543 | 5565 | 5501 | 5515 | 0 | -15.11(-0.27%) |
Jun 23, 2006 | 5536 | 5560 | 5500 | 5530 | 0 | -3.68(-0.07%) |
Jun 22, 2006 | 5548 | 5581 | 5499 | 5533 | 0 | +30.01(+0.55%) |
Jun 21, 2006 | 5499 | 5510 | 5415 | 5503 | 0 | +9.80(+0.18%) |
Jun 20, 2006 | 5408 | 5494 | 5383 | 5494 | 0 | +54.38(+1.00%) |
Jun 19, 2006 | 5389 | 5484 | 5389 | 5439 | 0 | +63.22(+1.18%) |
Jun 16, 2006 | 5454 | 5508 | 5367 | 5376 | 0 | -46.21(-0.85%) |
Jun 15, 2006 | 5330 | 5438 | 5330 | 5422 | 0 | +116.23(+2.19%) |
Jun 14, 2006 | 5299 | 5332 | 5244 | 5306 | 0 | +13.85(+0.26%) |
Jun 13, 2006 | 5338 | 5338 | 5262 | 5292 | 0 | -103.41(-1.92%) |
Jun 12, 2006 | 5458 | 5470 | 5376 | 5396 | 0 | -68.53(-1.25%) |
Jun 09, 2006 | 5435 | 5486 | 5435 | 5464 | 0 | +80.80(+1.50%) |
Jun 08, 2006 | 5479 | 5479 | 5383 | 5383 | 0 | -160.65(-2.90%) |
Jun 07, 2006 | 5510 | 5572 | 5472 | 5544 | 0 | +41.12(+0.75%) |
Jun 06, 2006 | 5563 | 5591 | 5478 | 5503 | 0 | -118.38(-2.11%) |
Jun 05, 2006 | 5686 | 5692 | 5590 | 5621 | 0 | -65.85(-1.16%) |
Jun 02, 2006 | 5733 | 5779 | 5676 | 5687 | 0 | -20.55(-0.36%) |
Jun 01, 2006 | 5678 | 5714 | 5603 | 5708 | 0 | +14.73(+0.26%) |
May 31, 2006 | 5583 | 5704 | 5533 | 5693 | 0 | +70.43(+1.25%) |
May 30, 2006 | 5749 | 5759 | 5594 | 5622 | 0 | -132.59(-2.30%) |
May 29, 2006 | 5782 | 5784 | 5748 | 5755 | 0 | -33.34(-0.58%) |
May 26, 2006 | 5729 | 5788 | 5720 | 5788 | 0 | +82.30(+1.44%) |
May 25, 2006 | 5601 | 5706 | 5569 | 5706 | 0 | +118.83(+2.13%) |
May 24, 2006 | 5637 | 5654 | 5552 | 5587 | 0 | -91.26(-1.61%) |
May 23, 2006 | 5557 | 5703 | 5557 | 5678 | 0 | +132.25(+2.38%) |
May 22, 2006 | 5654 | 5654 | 5513 | 5546 | 0 | -126.04(-2.22%) |
May 19, 2006 | 5656 | 5706 | 5636 | 5672 | 0 | +6.21(+0.11%) |
May 18, 2006 | 5672 | 5715 | 5588 | 5666 | 0 | +13.35(+0.24%) |
May 17, 2006 | 5874 | 5898 | 5653 | 5653 | 0 | -199.20(-3.40%) |
May 16, 2006 | 5861 | 5898 | 5808 | 5852 | 0 | -5.11(-0.09%) |
May 15, 2006 | 5893 | 5902 | 5785 | 5857 | 0 | -59.25(-1.00%) |
May 12, 2006 | 6028 | 6044 | 5916 | 5916 | 0 | -138.44(-2.29%) |
May 11, 2006 | 6122 | 6162 | 6047 | 6055 | 0 | -63.66(-1.04%) |
May 10, 2006 | 6119 | 6158 | 6110 | 6118 | 0 | -22.34(-0.36%) |
May 09, 2006 | 6128 | 6142 | 6100 | 6141 | 0 | +12.74(+0.21%) |
May 08, 2006 | 6127 | 6153 | 6119 | 6128 | 0 | +14.69(+0.24%) |
May 05, 2006 | 6049 | 6113 | 6046 | 6113 | 0 | +73.97(+1.22%) |
May 04, 2006 | 5980 | 6041 | 5969 | 6039 | 0 | +70.36(+1.18%) |
May 03, 2006 | 6055 | 6080 | 5963 | 5969 | 0 | -82.33(-1.36%) |
May 02, 2006 | 6014 | 6056 | 6007 | 6051 | 0 | +41.40(+0.69%) |
May 01, 2006 | 6062 | 6062 | 6004 | 6010 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 6062 | 6062 | 6004 | 6010 | 0 | -57.85(-0.95%) |
Apr 27, 2006 | 6104 | 6113 | 6021 | 6068 | 0 | -39.38(-0.64%) |
Apr 26, 2006 | 6090 | 6122 | 6082 | 6107 | 0 | +28.32(+0.47%) |
Apr 25, 2006 | 6085 | 6111 | 6052 | 6079 | 0 | -0.29(-0.00%) |
Apr 24, 2006 | 6059 | 6095 | 6035 | 6079 | 0 | -15.66(-0.26%) |
Apr 21, 2006 | 6071 | 6109 | 6069 | 6095 | 0 | +31.47(+0.52%) |
Apr 20, 2006 | 6000 | 6089 | 5996 | 6063 | 0 | +69.52(+1.16%) |
Apr 19, 2006 | 5935 | 5997 | 5935 | 5994 | 0 | +91.18(+1.54%) |
Apr 18, 2006 | 5915 | 5918 | 5867 | 5903 | 0 | -15.99(-0.27%) |
Apr 17, 2006 | 5910 | 5925 | 5874 | 5919 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 5910 | 5925 | 5874 | 5919 | 0 | +17.32(+0.29%) |
Apr 12, 2006 | 5908 | 5917 | 5860 | 5901 | 0 | -7.22(-0.12%) |
Apr 11, 2006 | 6000 | 6001 | 5895 | 5908 | 0 | -94.93(-1.58%) |
Apr 10, 2006 | 5951 | 6005 | 5943 | 6003 | 0 | +50.48(+0.85%) |
Apr 07, 2006 | 6028 | 6045 | 5948 | 5953 | 0 | -78.47(-1.30%) |
Apr 06, 2006 | 6034 | 6048 | 6009 | 6031 | 0 | +2.19(+0.04%) |
Apr 05, 2006 | 6014 | 6036 | 5996 | 6029 | 0 | +15.35(+0.26%) |
Apr 04, 2006 | 6015 | 6025 | 5993 | 6014 | 0 | -10.20(-0.17%) |
Apr 03, 2006 | 5989 | 6028 | 5978 | 6024 | 0 | +53.97(+0.90%) |