Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3799 | 3808 | 3789 | 3796 | 5,334,600 | -1.97(-0.05%) |
Jul 28, 2006 | 3778 | 3798 | 3765 | 3798 | 5,115,000 | +13.72(+0.36%) |
Jul 27, 2006 | 3741 | 3786 | 3734 | 3784 | 7,766,600 | +61.45(+1.65%) |
Jul 26, 2006 | 3737 | 3738 | 3710 | 3723 | 5,066,200 | -9.93(-0.27%) |
Jul 25, 2006 | 3740 | 3748 | 3719 | 3733 | 5,837,200 | +0.37(+0.01%) |
Jul 24, 2006 | 3671 | 3736 | 3664 | 3732 | 4,972,000 | +71.87(+1.96%) |
Jul 21, 2006 | 3674 | 3683 | 3647 | 3660 | 5,403,000 | -26.34(-0.71%) |
Jul 20, 2006 | 3672 | 3695 | 3669 | 3687 | 5,177,400 | +26.26(+0.72%) |
Jul 19, 2006 | 3610 | 3660 | 3608 | 3660 | 5,619,000 | +70.21(+1.96%) |
Jul 18, 2006 | 3580 | 3606 | 3572 | 3590 | 6,079,000 | +2.96(+0.08%) |
Jul 17, 2006 | 3590 | 3595 | 3558 | 3587 | 7,142,000 | -9.75(-0.27%) |
Jul 14, 2006 | 3595 | 3628 | 3591 | 3597 | 5,828,600 | -34.04(-0.94%) |
Jul 13, 2006 | 3691 | 3692 | 3622 | 3631 | 7,051,000 | -86.99(-2.34%) |
Jul 12, 2006 | 3716 | 3732 | 3706 | 3718 | 6,055,400 | +16.33(+0.44%) |
Jul 11, 2006 | 3728 | 3738 | 3692 | 3702 | 6,409,400 | -41.80(-1.12%) |
Jul 10, 2006 | 3713 | 3744 | 3700 | 3744 | 5,362,000 | +27.65(+0.74%) |
Jul 07, 2006 | 3724 | 3725 | 3703 | 3716 | 5,904,200 | -11.48(-0.31%) |
Jul 06, 2006 | 3691 | 3727 | 3689 | 3727 | 6,169,200 | +44.06(+1.20%) |
Jul 05, 2006 | 3716 | 3718 | 3678 | 3683 | 7,441,400 | -44.01(-1.18%) |
Jul 04, 2006 | 3744 | 3744 | 3714 | 3727 | 3,844,200 | -10.21(-0.27%) |
Jul 03, 2006 | 3719 | 3738 | 3701 | 3738 | 7,497,400 | +34.23(+0.92%) |
Jun 30, 2006 | 3695 | 3724 | 3683 | 3703 | 10,103,000 | +64.51(+1.77%) |
Jun 29, 2006 | 3606 | 3645 | 3594 | 3639 | 7,305,600 | +53.04(+1.48%) |
Jun 28, 2006 | 3565 | 3592 | 3559 | 3586 | 7,032,800 | +14.99(+0.42%) |
Jun 27, 2006 | 3614 | 3621 | 3571 | 3571 | 7,314,000 | -17.62(-0.49%) |
Jun 26, 2006 | 3610 | 3616 | 3580 | 3588 | 7,013,400 | -4.93(-0.14%) |
Jun 23, 2006 | 3595 | 3606 | 3565 | 3593 | 6,773,000 | +4.33(+0.12%) |
Jun 22, 2006 | 3599 | 3612 | 3575 | 3589 | 11,092,800 | +27.74(+0.78%) |
Jun 21, 2006 | 3552 | 3563 | 3526 | 3561 | 9,293,600 | +13.80(+0.39%) |
Jun 20, 2006 | 3493 | 3547 | 3492 | 3547 | 9,262,600 | +30.76(+0.87%) |
Jun 19, 2006 | 3528 | 3539 | 3505 | 3517 | 8,428,400 | +8.91(+0.25%) |
Jun 16, 2006 | 3572 | 3577 | 3498 | 3508 | 10,841,400 | -22.76(-0.64%) |
Jun 15, 2006 | 3475 | 3536 | 3475 | 3531 | 9,785,200 | +85.26(+2.47%) |
Jun 14, 2006 | 3447 | 3477 | 3409 | 3445 | 9,638,000 | +0.19(+0.01%) |
Jun 13, 2006 | 3466 | 3474 | 3417 | 3445 | 11,906,000 | -76.84(-2.18%) |
Jun 12, 2006 | 3541 | 3547 | 3519 | 3522 | 5,906,200 | -25.24(-0.71%) |
Jun 09, 2006 | 3546 | 3561 | 3531 | 3547 | 9,562,200 | +37.08(+1.06%) |
Jun 08, 2006 | 3530 | 3558 | 3504 | 3510 | 12,225,800 | -75.55(-2.11%) |
Jun 07, 2006 | 3576 | 3602 | 3564 | 3586 | 10,859,400 | +22.86(+0.64%) |
Jun 06, 2006 | 3599 | 3607 | 3555 | 3563 | 10,245,600 | -77.56(-2.13%) |
Jun 05, 2006 | 3691 | 3691 | 3634 | 3640 | 5,243,200 | -38.48(-1.05%) |
Jun 02, 2006 | 3698 | 3702 | 3658 | 3679 | 10,759,000 | +6.54(+0.18%) |
Jun 01, 2006 | 3671 | 3692 | 3647 | 3672 | 11,385,200 | -3.51(-0.10%) |
May 31, 2006 | 3563 | 3678 | 3559 | 3676 | 14,487,000 | +34.68(+0.95%) |
May 30, 2006 | 3755 | 3755 | 3641 | 3641 | 7,599,400 | -105.07(-2.80%) |
May 29, 2006 | 3758 | 3758 | 3740 | 3746 | 3,773,800 | -10.46(-0.28%) |
May 26, 2006 | 3709 | 3757 | 3697 | 3757 | 9,106,000 | +72.08(+1.96%) |
May 25, 2006 | 3673 | 3685 | 3643 | 3685 | 4,945,400 | +44.39(+1.22%) |
May 24, 2006 | 3633 | 3658 | 3604 | 3640 | 11,059,800 | -19.39(-0.53%) |
May 23, 2006 | 3576 | 3676 | 3576 | 3660 | 13,162,400 | +91.57(+2.57%) |
May 22, 2006 | 3700 | 3700 | 3561 | 3568 | 13,919,800 | -134.76(-3.64%) |
May 19, 2006 | 3688 | 3716 | 3688 | 3703 | 11,248,200 | +24.55(+0.67%) |
May 18, 2006 | 3680 | 3712 | 3627 | 3678 | 15,130,000 | -13.53(-0.37%) |
May 17, 2006 | 3818 | 3818 | 3692 | 3692 | 10,860,800 | -118.84(-3.12%) |
May 16, 2006 | 3796 | 3816 | 3778 | 3811 | 8,761,600 | +7.67(+0.20%) |
May 15, 2006 | 3850 | 3854 | 3795 | 3803 | 11,330,000 | -84.54(-2.17%) |
May 12, 2006 | 3938 | 3941 | 3880 | 3887 | 9,887,400 | -67.16(-1.70%) |
May 11, 2006 | 3962 | 3986 | 3955 | 3955 | 8,680,000 | -11.98(-0.30%) |
May 10, 2006 | 3974 | 3977 | 3962 | 3967 | 8,758,200 | -20.75(-0.52%) |
May 09, 2006 | 3975 | 3987 | 3962 | 3987 | 7,485,000 | +15.13(+0.38%) |
May 08, 2006 | 3971 | 3983 | 3965 | 3972 | 7,722,800 | -9.96(-0.25%) |
May 05, 2006 | 3956 | 3982 | 3952 | 3982 | 8,386,200 | +30.22(+0.76%) |
May 04, 2006 | 3934 | 3959 | 3930 | 3952 | 7,609,400 | +23.86(+0.61%) |
May 03, 2006 | 3951 | 3961 | 3921 | 3928 | 10,185,800 | -6.48(-0.16%) |
May 02, 2006 | 3903 | 3937 | 3899 | 3935 | 8,284,000 | -19.04(-0.48%) |