Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5038 | 5080 | 5037 | 5080 | 0 | +47.60(+0.95%) |
Aug 30, 2006 | 5036 | 5047 | 5028 | 5032 | 0 | -1.90(-0.04%) |
Aug 29, 2006 | 5002 | 5039 | 5002 | 5034 | 0 | +37.80(+0.76%) |
Aug 28, 2006 | 4999 | 5014 | 4988 | 4996 | 0 | -0.80(-0.02%) |
Aug 25, 2006 | 4959 | 4997 | 4959 | 4997 | 0 | +34.10(+0.69%) |
Aug 24, 2006 | 5038 | 5039 | 4958 | 4963 | 0 | -85.00(-1.68%) |
Aug 23, 2006 | 5040 | 5070 | 5035 | 5048 | 0 | +6.70(+0.13%) |
Aug 22, 2006 | 5033 | 5048 | 5033 | 5041 | 0 | +13.70(+0.27%) |
Aug 21, 2006 | 5019 | 5051 | 5018 | 5028 | 0 | +12.00(+0.24%) |
Aug 18, 2006 | 5017 | 5019 | 4990 | 5016 | 0 | -1.60(-0.03%) |
Aug 17, 2006 | 4946 | 5017 | 4946 | 5017 | 0 | +88.30(+1.79%) |
Aug 16, 2006 | 4919 | 4958 | 4918 | 4929 | 0 | +24.20(+0.49%) |
Aug 15, 2006 | 4939 | 4943 | 4899 | 4905 | 0 | -33.90(-0.69%) |
Aug 14, 2006 | 4915 | 4962 | 4899 | 4939 | 0 | +20.60(+0.42%) |
Aug 11, 2006 | 4922 | 4926 | 4907 | 4918 | 0 | -4.20(-0.09%) |
Aug 10, 2006 | 4921 | 4926 | 4898 | 4922 | 0 | -7.50(-0.15%) |
Aug 09, 2006 | 4977 | 4978 | 4910 | 4930 | 0 | -59.40(-1.19%) |
Aug 08, 2006 | 4935 | 4989 | 4923 | 4989 | 0 | +55.60(+1.13%) |
Aug 07, 2006 | 4927 | 4942 | 4918 | 4934 | 0 | +7.40(+0.15%) |
Aug 04, 2006 | 4957 | 4960 | 4912 | 4926 | 0 | -40.10(-0.81%) |
Aug 03, 2006 | 4908 | 4966 | 4908 | 4966 | 0 | +59.60(+1.21%) |
Aug 02, 2006 | 4944 | 4944 | 4897 | 4907 | 0 | -47.30(-0.95%) |
Aug 01, 2006 | 4954 | 4972 | 4945 | 4954 | 0 | -3.20(-0.06%) |
Jul 31, 2006 | 4946 | 4994 | 4936 | 4957 | 0 | +24.40(+0.49%) |
Jul 28, 2006 | 4972 | 4972 | 4910 | 4933 | 0 | -43.80(-0.88%) |
Jul 27, 2006 | 4904 | 4976 | 4892 | 4976 | 0 | +68.90(+1.40%) |
Jul 26, 2006 | 4970 | 4975 | 4895 | 4908 | 0 | -52.30(-1.05%) |
Jul 25, 2006 | 4914 | 4982 | 4914 | 4960 | 0 | +53.30(+1.09%) |
Jul 24, 2006 | 4922 | 4922 | 4878 | 4907 | 0 | -27.70(-0.56%) |
Jul 21, 2006 | 4951 | 4951 | 4920 | 4934 | 0 | -33.10(-0.67%) |
Jul 20, 2006 | 4912 | 4967 | 4910 | 4967 | 0 | +86.10(+1.76%) |
Jul 19, 2006 | 4904 | 4932 | 4881 | 4881 | 0 | -20.10(-0.41%) |
Jul 18, 2006 | 4926 | 4939 | 4901 | 4901 | 0 | -30.80(-0.62%) |
Jul 17, 2006 | 4939 | 4939 | 4886 | 4932 | 0 | -11.60(-0.23%) |
Jul 14, 2006 | 5035 | 5035 | 4944 | 4944 | 0 | -110.90(-2.19%) |
Jul 13, 2006 | 5092 | 5092 | 5055 | 5055 | 0 | -38.70(-0.76%) |
Jul 12, 2006 | 5080 | 5104 | 5080 | 5093 | 0 | +22.00(+0.43%) |
Jul 11, 2006 | 5100 | 5100 | 5059 | 5071 | 0 | -31.50(-0.62%) |
Jul 10, 2006 | 5088 | 5103 | 5080 | 5103 | 0 | +6.40(+0.13%) |
Jul 07, 2006 | 5084 | 5105 | 5077 | 5096 | 0 | +18.40(+0.36%) |
Jul 06, 2006 | 5045 | 5078 | 5016 | 5078 | 0 | +23.80(+0.47%) |
Jul 05, 2006 | 5062 | 5080 | 5051 | 5054 | 0 | -6.40(-0.13%) |
Jul 04, 2006 | 5059 | 5086 | 5059 | 5061 | 0 | +10.80(+0.21%) |
Jul 03, 2006 | 5035 | 5051 | 5023 | 5050 | 0 | +15.90(+0.32%) |
Jun 30, 2006 | 4988 | 5069 | 4988 | 5034 | 0 | +76.10(+1.53%) |
Jun 29, 2006 | 4915 | 4958 | 4914 | 4958 | 0 | +48.70(+0.99%) |
Jun 28, 2006 | 4937 | 4937 | 4887 | 4909 | 0 | -48.40(-0.98%) |
Jun 27, 2006 | 4936 | 4979 | 4936 | 4958 | 0 | +31.40(+0.64%) |
Jun 26, 2006 | 4929 | 4930 | 4909 | 4926 | 0 | +0.40(+0.01%) |
Jun 23, 2006 | 4962 | 4962 | 4916 | 4926 | 0 | -42.30(-0.85%) |
Jun 22, 2006 | 4900 | 4969 | 4900 | 4968 | 0 | +83.70(+1.71%) |
Jun 21, 2006 | 4844 | 4890 | 4844 | 4884 | 0 | +53.60(+1.11%) |
Jun 20, 2006 | 4859 | 4863 | 4814 | 4831 | 0 | -39.10(-0.80%) |
Jun 19, 2006 | 4924 | 4925 | 4870 | 4870 | 0 | -62.30(-1.26%) |
Jun 16, 2006 | 4867 | 4939 | 4867 | 4932 | 0 | +96.70(+2.00%) |
Jun 15, 2006 | 4815 | 4869 | 4815 | 4836 | 0 | +20.50(+0.43%) |
Jun 14, 2006 | 4785 | 4838 | 4726 | 4815 | 0 | +7.80(+0.16%) |
Jun 13, 2006 | 4906 | 4906 | 4807 | 4807 | 0 | -119.60(-2.43%) |
Jun 12, 2006 | 4878 | 4927 | 4876 | 4927 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 4878 | 4927 | 4876 | 4927 | 0 | +48.30(+0.99%) |
Jun 08, 2006 | 4983 | 4983 | 4878 | 4878 | 0 | -113.40(-2.27%) |
Jun 07, 2006 | 4998 | 5000 | 4974 | 4992 | 0 | -12.60(-0.25%) |
Jun 06, 2006 | 5060 | 5060 | 4998 | 5004 | 0 | -77.60(-1.53%) |
Jun 05, 2006 | 5045 | 5082 | 5044 | 5082 | 0 | +41.70(+0.83%) |
Jun 02, 2006 | 5029 | 5053 | 5007 | 5040 | 0 | +14.30(+0.28%) |