Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3713 | 3738 | 3695 | 3716 | 4,786,600 | +4.51(+0.12%) |
Jul 28, 2006 | 3700 | 3716 | 3685 | 3711 | 3,379,600 | +11.01(+0.30%) |
Jul 27, 2006 | 3698 | 3735 | 3698 | 3700 | 4,097,200 | +2.50(+0.07%) |
Jul 26, 2006 | 3647 | 3713 | 3647 | 3698 | 4,408,800 | +51.57(+1.41%) |
Jul 25, 2006 | 3614 | 3668 | 3614 | 3646 | 4,101,600 | +32.80(+0.91%) |
Jul 24, 2006 | 3569 | 3618 | 3566 | 3614 | 3,307,400 | +43.40(+1.22%) |
Jul 21, 2006 | 3640 | 3649 | 3557 | 3570 | 4,242,800 | -69.74(-1.92%) |
Jul 20, 2006 | 3622 | 3713 | 3622 | 3640 | 5,740,800 | +18.55(+0.51%) |
Jul 19, 2006 | 3564 | 3623 | 3563 | 3621 | 3,700,800 | +58.46(+1.64%) |
Jul 18, 2006 | 3604 | 3605 | 3563 | 3563 | 3,512,800 | -42.06(-1.17%) |
Jul 17, 2006 | 3641 | 3645 | 3548 | 3605 | 4,451,400 | -36.03(-0.99%) |
Jul 14, 2006 | 3710 | 3710 | 3640 | 3641 | 3,803,400 | -70.27(-1.89%) |
Jul 13, 2006 | 3784 | 3784 | 3698 | 3711 | 4,360,400 | -72.19(-1.91%) |
Jul 12, 2006 | 3738 | 3796 | 3738 | 3783 | 3,512,600 | +45.48(+1.22%) |
Jul 11, 2006 | 3792 | 3794 | 3738 | 3738 | 3,721,600 | -53.45(-1.41%) |
Jul 10, 2006 | 3811 | 3826 | 3782 | 3791 | 2,394,800 | -19.98(-0.52%) |
Jul 07, 2006 | 3846 | 3863 | 3789 | 3811 | 3,472,400 | -34.06(-0.89%) |
Jul 06, 2006 | 3774 | 3846 | 3769 | 3846 | 3,966,400 | +71.98(+1.91%) |
Jul 05, 2006 | 3795 | 3795 | 3750 | 3774 | 4,497,400 | -26.01(-0.68%) |
Jul 04, 2006 | 3808 | 3835 | 3775 | 3800 | 3,343,200 | -8.27(-0.22%) |
Jul 03, 2006 | 3746 | 3808 | 3742 | 3808 | 3,493,800 | +62.08(+1.66%) |
Jun 30, 2006 | 3620 | 3761 | 3620 | 3746 | 6,322,600 | +126.09(+3.48%) |
Jun 29, 2006 | 3575 | 3626 | 3575 | 3620 | 4,550,200 | +44.66(+1.25%) |
Jun 28, 2006 | 3605 | 3605 | 3570 | 3575 | 3,863,200 | -30.16(-0.84%) |
Jun 27, 2006 | 3595 | 3634 | 3594 | 3605 | 4,041,600 | +11.03(+0.31%) |
Jun 26, 2006 | 3576 | 3606 | 3576 | 3594 | 3,682,600 | +18.81(+0.53%) |
Jun 23, 2006 | 3533 | 3580 | 3533 | 3575 | 3,422,200 | +42.31(+1.20%) |
Jun 22, 2006 | 3513 | 3583 | 3513 | 3533 | 4,509,400 | +20.88(+0.59%) |
Jun 21, 2006 | 3500 | 3526 | 3486 | 3512 | 4,322,600 | +11.88(+0.34%) |
Jun 20, 2006 | 3503 | 3512 | 3452 | 3500 | 4,021,000 | -2.20(-0.06%) |
Jun 19, 2006 | 3432 | 3507 | 3432 | 3502 | 4,588,200 | +70.86(+2.06%) |
Jun 16, 2006 | 3366 | 3566 | 3366 | 3432 | 11,790,400 | +66.27(+1.97%) |
Jun 15, 2006 | 3318 | 3365 | 3239 | 3365 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 3318 | 3365 | 3239 | 3365 | 8,654,600 | +41.24(+1.24%) |
Jun 13, 2006 | 3487 | 3487 | 3289 | 3324 | 9,381,000 | -162.98(-4.67%) |
Jun 12, 2006 | 3497 | 3524 | 3449 | 3487 | 5,089,200 | -8.88(-0.25%) |
Jun 09, 2006 | 3521 | 3614 | 3496 | 3496 | 6,465,200 | -24.34(-0.69%) |
Jun 08, 2006 | 3669 | 3669 | 3509 | 3520 | 11,041,800 | -148.70(-4.05%) |
Jun 07, 2006 | 3685 | 3707 | 3629 | 3669 | 6,926,800 | -15.32(-0.42%) |
Jun 06, 2006 | 3868 | 3868 | 3684 | 3684 | 7,243,600 | -183.89(-4.75%) |
Jun 05, 2006 | 3791 | 3877 | 3791 | 3868 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 3791 | 3877 | 3791 | 3868 | 6,472,400 | +73.89(+1.95%) |
Jun 01, 2006 | 3737 | 3794 | 3724 | 3794 | 5,802,800 | +51.04(+1.36%) |
May 31, 2006 | 3742 | 3780 | 3669 | 3743 | 8,430,400 | +0.89(+0.02%) |
May 30, 2006 | 3827 | 3834 | 3717 | 3742 | 4,864,400 | -81.17(-2.12%) |
May 29, 2006 | 3806 | 3857 | 3805 | 3824 | 3,119,000 | +20.83(+0.55%) |
May 26, 2006 | 3655 | 3803 | 3655 | 3803 | 8,844,600 | +147.55(+4.04%) |
May 25, 2006 | 3729 | 3809 | 3649 | 3655 | 0 | +0.00(+0.00%) |
May 24, 2006 | 3729 | 3809 | 3649 | 3655 | 14,416,200 | -74.10(-1.99%) |
May 23, 2006 | 3559 | 3734 | 3548 | 3729 | 11,066,400 | +170.22(+4.78%) |
May 22, 2006 | 3847 | 3888 | 3529 | 3559 | 8,863,000 | -287.47(-7.47%) |
May 19, 2006 | 3830 | 3892 | 3819 | 3846 | 6,487,600 | +16.29(+0.43%) |
May 18, 2006 | 3907 | 3907 | 3800 | 3830 | 8,480,400 | -77.28(-1.98%) |
May 17, 2006 | 4026 | 4047 | 3907 | 3907 | 7,330,400 | -119.14(-2.96%) |
May 16, 2006 | 4090 | 4092 | 3985 | 4027 | 8,028,400 | -63.46(-1.55%) |
May 15, 2006 | 4232 | 4238 | 4088 | 4090 | 6,255,000 | -142.58(-3.37%) |
May 12, 2006 | 4319 | 4320 | 4232 | 4233 | 3,745,800 | -86.46(-2.00%) |
May 11, 2006 | 4296 | 4332 | 4296 | 4319 | 5,155,800 | +23.40(+0.54%) |
May 10, 2006 | 4256 | 4339 | 4245 | 4296 | 7,936,400 | +39.28(+0.92%) |
May 09, 2006 | 4343 | 4343 | 4220 | 4256 | 8,098,600 | -87.92(-2.02%) |
May 08, 2006 | 4326 | 4353 | 4315 | 4344 | 4,344,400 | +18.76(+0.43%) |
May 05, 2006 | 4265 | 4326 | 4257 | 4326 | 3,205,800 | +60.91(+1.43%) |
May 04, 2006 | 4258 | 4267 | 4229 | 4265 | 3,068,600 | +6.89(+0.16%) |
May 03, 2006 | 4222 | 4258 | 4220 | 4258 | 4,079,000 | +37.29(+0.88%) |
May 02, 2006 | 4182 | 4233 | 4181 | 4220 | 3,454,000 | +46.38(+1.11%) |