Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2006 | 4987 | 5026 | 4986 | 5026 | 0 | +53.80(+1.08%) |
May 31, 2006 | 5044 | 5044 | 4972 | 4972 | 0 | -94.50(-1.87%) |
May 30, 2006 | 5069 | 5071 | 5052 | 5067 | 0 | -3.10(-0.06%) |
May 29, 2006 | 5030 | 5070 | 5030 | 5070 | 0 | +55.20(+1.10%) |
May 26, 2006 | 4963 | 5015 | 4962 | 5015 | 0 | +75.30(+1.52%) |
May 25, 2006 | 4982 | 4983 | 4939 | 4939 | 0 | -55.60(-1.11%) |
May 24, 2006 | 4971 | 5018 | 4971 | 4995 | 0 | +28.70(+0.58%) |
May 23, 2006 | 4976 | 4989 | 4959 | 4966 | 0 | -21.00(-0.42%) |
May 22, 2006 | 5062 | 5065 | 4985 | 4987 | 0 | -73.90(-1.46%) |
May 19, 2006 | 5072 | 5093 | 5061 | 5061 | 0 | -15.00(-0.30%) |
May 18, 2006 | 5139 | 5139 | 5054 | 5076 | 0 | -95.90(-1.85%) |
May 17, 2006 | 5169 | 5204 | 5160 | 5172 | 0 | +1.80(+0.03%) |
May 16, 2006 | 5190 | 5190 | 5147 | 5170 | 0 | -22.10(-0.43%) |
May 15, 2006 | 5256 | 5256 | 5188 | 5192 | 0 | -93.10(-1.76%) |
May 12, 2006 | 5307 | 5308 | 5272 | 5286 | 0 | -32.70(-0.61%) |
May 11, 2006 | 5317 | 5333 | 5301 | 5318 | 0 | +12.90(+0.24%) |
May 10, 2006 | 5302 | 5352 | 5301 | 5305 | 0 | +29.40(+0.56%) |
May 09, 2006 | 5271 | 5281 | 5265 | 5276 | 0 | +2.40(+0.05%) |
May 08, 2006 | 5227 | 5277 | 5227 | 5274 | 0 | +64.00(+1.23%) |
May 05, 2006 | 5164 | 5210 | 5164 | 5210 | 0 | +62.80(+1.22%) |
May 04, 2006 | 5225 | 5225 | 5147 | 5147 | 0 | -78.20(-1.50%) |
May 03, 2006 | 5230 | 5234 | 5208 | 5225 | 0 | +2.50(+0.05%) |
May 02, 2006 | 5256 | 5260 | 5215 | 5222 | 0 | -32.80(-0.62%) |