Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5025 | 5034 | 5006 | 5009 | 75,857,600 | -19.09(-0.38%) |
Jul 28, 2006 | 4978 | 5031 | 4963 | 5029 | 112,566,096 | +27.30(+0.55%) |
Jul 27, 2006 | 4974 | 5001 | 4962 | 5001 | 162,148,192 | +58.21(+1.18%) |
Jul 26, 2006 | 4937 | 4955 | 4925 | 4943 | 105,539,600 | +9.88(+0.20%) |
Jul 25, 2006 | 4932 | 4958 | 4916 | 4933 | 99,402,000 | +18.19(+0.37%) |
Jul 24, 2006 | 4827 | 4919 | 4826 | 4915 | 87,998,600 | +96.38(+2.00%) |
Jul 21, 2006 | 4841 | 4860 | 4803 | 4819 | 104,798,000 | -46.49(-0.96%) |
Jul 20, 2006 | 4870 | 4895 | 4855 | 4865 | 104,987,200 | +18.50(+0.38%) |
Jul 19, 2006 | 4733 | 4847 | 4733 | 4847 | 129,790,896 | +112.00(+2.37%) |
Jul 18, 2006 | 4740 | 4764 | 4716 | 4735 | 108,713,400 | -15.54(-0.33%) |
Jul 17, 2006 | 4791 | 4791 | 4711 | 4750 | 115,001,000 | -30.71(-0.64%) |
Jul 14, 2006 | 4812 | 4843 | 4781 | 4781 | 92,409,200 | -71.73(-1.48%) |
Jul 13, 2006 | 4904 | 4904 | 4835 | 4853 | 144,990,304 | -89.21(-1.81%) |
Jul 12, 2006 | 4946 | 4979 | 4933 | 4942 | 110,991,000 | +27.34(+0.56%) |
Jul 11, 2006 | 4954 | 4976 | 4903 | 4914 | 150,050,592 | -68.09(-1.37%) |
Jul 10, 2006 | 4939 | 4989 | 4909 | 4982 | 83,373,600 | +28.77(+0.58%) |
Jul 07, 2006 | 4951 | 4978 | 4922 | 4954 | 94,507,600 | -12.74(-0.26%) |
Jul 06, 2006 | 4935 | 4972 | 4933 | 4966 | 114,194,496 | +45.15(+0.92%) |
Jul 05, 2006 | 4960 | 4963 | 4903 | 4921 | 101,208,704 | -62.58(-1.26%) |
Jul 04, 2006 | 4986 | 4986 | 4948 | 4984 | 57,923,600 | +3.26(+0.07%) |
Jul 03, 2006 | 4967 | 4983 | 4952 | 4981 | 102,830,496 | +14.66(+0.30%) |
Jun 30, 2006 | 4947 | 4975 | 4914 | 4966 | 136,360,096 | +85.58(+1.75%) |
Jun 29, 2006 | 4815 | 4880 | 4800 | 4880 | 119,663,296 | +106.38(+2.23%) |
Jun 28, 2006 | 4752 | 4803 | 4745 | 4774 | 110,729,104 | +2.76(+0.06%) |
Jun 27, 2006 | 4829 | 4832 | 4763 | 4771 | 111,293,504 | -30.25(-0.63%) |
Jun 26, 2006 | 4839 | 4843 | 4796 | 4801 | 114,452,400 | -16.14(-0.34%) |
Jun 23, 2006 | 4813 | 4834 | 4789 | 4818 | 98,519,600 | +14.34(+0.30%) |
Jun 22, 2006 | 4829 | 4839 | 4776 | 4803 | 108,699,800 | +28.56(+0.60%) |
Jun 21, 2006 | 4780 | 4786 | 4711 | 4775 | 130,401,600 | +4.31(+0.09%) |
Jun 20, 2006 | 4687 | 4770 | 4678 | 4770 | 129,009,400 | +41.40(+0.88%) |
Jun 19, 2006 | 4723 | 4774 | 4719 | 4729 | 123,956,200 | +34.13(+0.73%) |
Jun 16, 2006 | 4790 | 4802 | 4681 | 4695 | 286,744,800 | -29.69(-0.63%) |
Jun 15, 2006 | 4639 | 4730 | 4639 | 4725 | 174,063,392 | +109.14(+2.36%) |
Jun 14, 2006 | 4622 | 4642 | 4565 | 4615 | 236,820,000 | -2.15(-0.05%) |
Jun 13, 2006 | 4635 | 4660 | 4594 | 4618 | 176,944,992 | -105.59(-2.24%) |
Jun 12, 2006 | 4758 | 4780 | 4720 | 4723 | 99,536,600 | -45.00(-0.94%) |
Jun 09, 2006 | 4758 | 4786 | 4736 | 4768 | 135,748,800 | +83.84(+1.79%) |
Jun 08, 2006 | 4706 | 4763 | 4684 | 4684 | 212,133,408 | -140.43(-2.91%) |
Jun 07, 2006 | 4820 | 4832 | 4767 | 4825 | 138,972,608 | +26.85(+0.56%) |
Jun 06, 2006 | 4834 | 4857 | 4786 | 4798 | 142,432,192 | -118.12(-2.40%) |
Jun 05, 2006 | 4960 | 4971 | 4906 | 4916 | 73,527,800 | -43.66(-0.88%) |
Jun 02, 2006 | 5000 | 5023 | 4938 | 4960 | 127,736,600 | +12.41(+0.25%) |
Jun 01, 2006 | 4927 | 4954 | 4885 | 4947 | 123,124,000 | +17.11(+0.35%) |
May 31, 2006 | 4835 | 4938 | 4820 | 4930 | 169,673,200 | +36.31(+0.74%) |
May 30, 2006 | 5010 | 5023 | 4883 | 4894 | 151,443,392 | -121.45(-2.42%) |
May 29, 2006 | 5023 | 5026 | 5009 | 5015 | 48,836,600 | -29.77(-0.59%) |
May 26, 2006 | 4993 | 5045 | 4970 | 5045 | 162,757,408 | +95.56(+1.93%) |
May 25, 2006 | 4879 | 4950 | 4841 | 4950 | 97,131,200 | +79.51(+1.63%) |
May 24, 2006 | 4893 | 4909 | 4823 | 4870 | 150,904,800 | -61.51(-1.25%) |
May 23, 2006 | 4848 | 4963 | 4848 | 4932 | 196,174,800 | +118.03(+2.45%) |
May 22, 2006 | 4934 | 4934 | 4799 | 4814 | 183,981,792 | -131.07(-2.65%) |
May 19, 2006 | 4934 | 4965 | 4907 | 4945 | 179,287,008 | +35.88(+0.73%) |
May 18, 2006 | 4922 | 4960 | 4842 | 4909 | 199,366,800 | -11.62(-0.24%) |
May 17, 2006 | 5104 | 5110 | 4920 | 4920 | 181,139,600 | -161.38(-3.18%) |
May 16, 2006 | 5065 | 5101 | 5042 | 5082 | 150,327,200 | +16.84(+0.33%) |
May 15, 2006 | 5131 | 5137 | 5053 | 5065 | 187,040,400 | -85.60(-1.66%) |
May 12, 2006 | 5227 | 5238 | 5150 | 5150 | 212,419,200 | -112.49(-2.14%) |
May 11, 2006 | 5284 | 5329 | 5259 | 5263 | 170,039,808 | -15.33(-0.29%) |
May 10, 2006 | 5285 | 5311 | 5276 | 5278 | 126,916,200 | -33.91(-0.64%) |
May 09, 2006 | 5292 | 5312 | 5273 | 5312 | 111,713,600 | +29.78(+0.56%) |
May 08, 2006 | 5298 | 5315 | 5277 | 5282 | 85,185,000 | -4.00(-0.08%) |
May 05, 2006 | 5244 | 5287 | 5238 | 5286 | 105,246,600 | +52.70(+1.01%) |
May 04, 2006 | 5198 | 5241 | 5188 | 5234 | 98,354,400 | +39.76(+0.77%) |
May 03, 2006 | 5261 | 5268 | 5194 | 5194 | 134,590,000 | -47.25(-0.90%) |
May 02, 2006 | 5187 | 5249 | 5186 | 5241 | 116,350,600 | +52.79(+1.02%) |