Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2006 | 5211 | 5219 | 5184 | 5188 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 5211 | 5219 | 5184 | 5188 | 116,765,400 | -25.15(-0.48%) |
Apr 27, 2006 | 5258 | 5258 | 5170 | 5214 | 169,400,000 | -38.77(-0.74%) |
Apr 26, 2006 | 5244 | 5262 | 5242 | 5252 | 104,366,800 | +16.98(+0.32%) |
Apr 25, 2006 | 5239 | 5255 | 5228 | 5235 | 103,482,600 | +13.90(+0.27%) |
Apr 24, 2006 | 5228 | 5239 | 5219 | 5221 | 87,307,000 | -30.94(-0.59%) |
Apr 21, 2006 | 5224 | 5252 | 5222 | 5252 | 109,810,200 | +45.59(+0.88%) |
Apr 20, 2006 | 5158 | 5227 | 5158 | 5207 | 121,195,000 | +48.65(+0.94%) |
Apr 19, 2006 | 5150 | 5173 | 5126 | 5158 | 108,721,800 | +62.17(+1.22%) |
Apr 18, 2006 | 5098 | 5102 | 5074 | 5096 | 82,229,400 | -6.65(-0.13%) |
Apr 17, 2006 | 5098 | 5110 | 5069 | 5103 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 5098 | 5110 | 5069 | 5103 | 82,467,200 | +17.51(+0.34%) |
Apr 12, 2006 | 5106 | 5111 | 5058 | 5085 | 121,817,000 | -27.49(-0.54%) |
Apr 11, 2006 | 5189 | 5197 | 5106 | 5113 | 126,835,600 | -77.67(-1.50%) |
Apr 10, 2006 | 5170 | 5191 | 5156 | 5190 | 84,382,800 | +15.31(+0.30%) |
Apr 07, 2006 | 5222 | 5241 | 5175 | 5175 | 114,764,800 | -47.40(-0.91%) |
Apr 06, 2006 | 5232 | 5246 | 5200 | 5222 | 116,226,200 | +1.33(+0.03%) |
Apr 05, 2006 | 5214 | 5231 | 5187 | 5221 | 120,031,200 | +15.22(+0.29%) |
Apr 04, 2006 | 5242 | 5242 | 5204 | 5206 | 116,863,600 | -49.45(-0.94%) |
Apr 03, 2006 | 5252 | 5259 | 5231 | 5255 | 124,339,800 | +34.41(+0.66%) |