Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6528 | 6531 | 6428 | 6455 | 0 | -25.49(-0.39%) |
Jul 28, 2006 | 6450 | 6490 | 6448 | 6480 | 0 | +20.82(+0.32%) |
Jul 27, 2006 | 6379 | 6462 | 6373 | 6459 | 0 | +82.86(+1.30%) |
Jul 26, 2006 | 6389 | 6407 | 6360 | 6376 | 0 | -14.60(-0.23%) |
Jul 25, 2006 | 6433 | 6436 | 6391 | 6391 | 0 | +31.36(+0.49%) |
Jul 24, 2006 | 6317 | 6364 | 6309 | 6360 | 0 | -60.38(-0.94%) |
Jul 21, 2006 | 6397 | 6424 | 6374 | 6420 | 0 | -23.73(-0.37%) |
Jul 20, 2006 | 6424 | 6446 | 6394 | 6444 | 0 | +166.50(+2.65%) |
Jul 19, 2006 | 6318 | 6360 | 6277 | 6277 | 0 | -8.07(-0.13%) |
Jul 18, 2006 | 6257 | 6293 | 6244 | 6285 | 0 | +27.51(+0.44%) |
Jul 17, 2006 | 6403 | 6416 | 6232 | 6258 | 0 | -170.23(-2.65%) |
Jul 14, 2006 | 6472 | 6490 | 6414 | 6428 | 0 | -139.57(-2.13%) |
Jul 13, 2006 | 6592 | 6624 | 6563 | 6568 | 0 | -66.49(-1.00%) |
Jul 12, 2006 | 6682 | 6725 | 6612 | 6634 | 0 | -5.04(-0.08%) |
Jul 11, 2006 | 6672 | 6703 | 6639 | 6639 | 0 | -43.33(-0.65%) |
Jul 10, 2006 | 6610 | 6695 | 6589 | 6682 | 0 | +21.85(+0.33%) |
Jul 07, 2006 | 6651 | 6672 | 6628 | 6661 | 0 | +1.54(+0.02%) |
Jul 06, 2006 | 6630 | 6659 | 6608 | 6659 | 0 | -0.89(-0.01%) |
Jul 05, 2006 | 6709 | 6742 | 6652 | 6660 | 0 | -74.55(-1.11%) |
Jul 04, 2006 | 6748 | 6790 | 6722 | 6735 | 0 | +16.01(+0.24%) |
Jul 03, 2006 | 6727 | 6735 | 6705 | 6718 | 0 | +14.09(+0.21%) |
Jun 30, 2006 | 6731 | 6731 | 6682 | 6704 | 0 | +97.02(+1.47%) |
Jun 29, 2006 | 6579 | 6623 | 6574 | 6607 | 0 | +66.46(+1.02%) |
Jun 28, 2006 | 6500 | 6541 | 6482 | 6541 | 0 | -31.46(-0.48%) |
Jun 27, 2006 | 6521 | 6623 | 6513 | 6572 | 0 | +48.71(+0.75%) |
Jun 26, 2006 | 6464 | 6549 | 6449 | 6524 | 0 | +71.37(+1.11%) |
Jun 23, 2006 | 6432 | 6463 | 6362 | 6452 | 0 | -32.84(-0.51%) |
Jun 22, 2006 | 6428 | 6488 | 6397 | 6485 | 0 | +185.56(+2.95%) |
Jun 21, 2006 | 6354 | 6399 | 6291 | 6300 | 0 | -63.96(-1.01%) |
Jun 20, 2006 | 6536 | 6552 | 6325 | 6364 | 0 | -219.49(-3.33%) |
Jun 19, 2006 | 6577 | 6604 | 6541 | 6583 | 0 | +7.27(+0.11%) |
Jun 16, 2006 | 6590 | 6629 | 6550 | 6576 | 0 | +149.38(+2.32%) |
Jun 15, 2006 | 6532 | 6535 | 6419 | 6426 | 0 | -42.62(-0.66%) |
Jun 14, 2006 | 6344 | 6495 | 6340 | 6469 | 0 | +131.80(+2.08%) |
Jun 13, 2006 | 6349 | 6402 | 6328 | 6337 | 0 | -105.69(-1.64%) |
Jun 12, 2006 | 6384 | 6443 | 6339 | 6443 | 0 | -1.73(-0.03%) |
Jun 09, 2006 | 6390 | 6451 | 6269 | 6445 | 0 | +112.82(+1.78%) |
Jun 08, 2006 | 6562 | 6564 | 6332 | 6332 | 0 | -280.93(-4.25%) |
Jun 07, 2006 | 6692 | 6700 | 6613 | 6613 | 0 | -117.53(-1.75%) |
Jun 06, 2006 | 6685 | 6739 | 6621 | 6730 | 0 | +15.00(+0.22%) |
Jun 05, 2006 | 6957 | 6967 | 6700 | 6715 | 0 | -244.37(-3.51%) |
Jun 02, 2006 | 6951 | 6967 | 6885 | 6960 | 0 | +86.80(+1.26%) |
Jun 01, 2006 | 6875 | 6922 | 6868 | 6873 | 0 | +25.89(+0.38%) |
May 31, 2006 | 6910 | 6913 | 6829 | 6847 | 0 | +0.00(+0.00%) |
May 30, 2006 | 6910 | 6913 | 6829 | 6847 | 0 | -31.93(-0.46%) |
May 29, 2006 | 6913 | 6920 | 6865 | 6879 | 0 | -0.63(-0.01%) |
May 26, 2006 | 6952 | 6976 | 6857 | 6880 | 0 | +17.86(+0.26%) |
May 25, 2006 | 6892 | 6914 | 6843 | 6862 | 0 | -15.36(-0.22%) |
May 24, 2006 | 6904 | 6932 | 6791 | 6877 | 0 | +33.03(+0.48%) |
May 23, 2006 | 6874 | 6910 | 6834 | 6844 | 0 | -94.28(-1.36%) |
May 22, 2006 | 7111 | 7112 | 6938 | 6938 | 0 | -135.89(-1.92%) |
May 19, 2006 | 7040 | 7097 | 7011 | 7074 | 0 | +40.12(+0.57%) |
May 18, 2006 | 6989 | 7046 | 6988 | 7034 | 0 | -82.80(-1.16%) |
May 17, 2006 | 7117 | 7144 | 7058 | 7117 | 0 | +46.93(+0.66%) |
May 16, 2006 | 7202 | 7203 | 7070 | 7070 | 0 | -106.45(-1.48%) |
May 15, 2006 | 7226 | 7241 | 7167 | 7176 | 0 | -102.61(-1.41%) |
May 12, 2006 | 7270 | 7326 | 7268 | 7279 | 0 | -82.49(-1.12%) |
May 11, 2006 | 7272 | 7361 | 7255 | 7361 | 0 | +36.74(+0.50%) |
May 10, 2006 | 7398 | 7426 | 7272 | 7325 | 0 | -64.23(-0.87%) |
May 09, 2006 | 7470 | 7476 | 7364 | 7389 | 0 | -85.11(-1.14%) |
May 08, 2006 | 7438 | 7474 | 7402 | 7474 | 0 | +103.61(+1.41%) |
May 05, 2006 | 7410 | 7456 | 7355 | 7370 | 0 | +25.40(+0.35%) |
May 04, 2006 | 7281 | 7352 | 7278 | 7345 | 0 | +102.67(+1.42%) |
May 03, 2006 | 7242 | 7265 | 7234 | 7242 | 0 | +42.77(+0.59%) |
May 02, 2006 | 7175 | 7217 | 7142 | 7200 | 0 | +27.83(+0.39%) |