Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6161 | 6161 | 6113 | 6127 | 1,366,361,088 | +0.00(+0.00%) |
Oct 30, 2006 | 6161 | 6161 | 6113 | 6127 | 1,366,361,088 | -34.10(-0.55%) |
Oct 27, 2006 | 6185 | 6206 | 6133 | 6161 | 1,589,175,552 | -23.90(-0.39%) |
Oct 26, 2006 | 6215 | 6245 | 6180 | 6185 | 1,738,351,744 | -29.80(-0.48%) |
Oct 25, 2006 | 6182 | 6216 | 6179 | 6215 | 1,354,486,912 | +32.10(+0.52%) |
Oct 24, 2006 | 6166 | 6187 | 6161 | 6182 | 1,238,923,264 | +16.40(+0.27%) |
Oct 23, 2006 | 6155 | 6181 | 6129 | 6166 | 1,061,220,928 | +0.00(+0.00%) |
Oct 22, 2006 | 6155 | 6181 | 6129 | 6166 | 1,061,220,928 | +10.90(+0.18%) |
Oct 20, 2006 | 6156 | 6200 | 6134 | 6155 | 1,450,615,552 | -0.80(-0.01%) |
Oct 19, 2006 | 6150 | 6184 | 6113 | 6156 | 1,303,207,168 | +5.60(+0.09%) |
Oct 18, 2006 | 6109 | 6167 | 6109 | 6150 | 1,750,406,016 | +41.80(+0.68%) |
Oct 17, 2006 | 6172 | 6175 | 6106 | 6109 | 1,485,665,664 | -63.80(-1.03%) |
Oct 16, 2006 | 6157 | 6184 | 6149 | 6172 | 1,285,792,512 | +0.00(+0.00%) |
Oct 15, 2006 | 6157 | 6184 | 6149 | 6172 | 1,285,792,512 | +15.10(+0.25%) |
Oct 13, 2006 | 6121 | 6170 | 6105 | 6157 | 1,451,175,936 | +36.00(+0.59%) |
Oct 12, 2006 | 6074 | 6122 | 6069 | 6121 | 1,338,882,688 | +47.80(+0.79%) |
Oct 11, 2006 | 6073 | 6082 | 6045 | 6074 | 1,672,596,736 | +0.80(+0.01%) |
Oct 10, 2006 | 6031 | 6076 | 6030 | 6073 | 2,058,972,032 | +41.80(+0.69%) |
Oct 09, 2006 | 6001 | 6044 | 5995 | 6031 | 1,338,778,240 | +0.00(+0.00%) |
Oct 08, 2006 | 6001 | 6044 | 5995 | 6031 | 1,338,778,240 | +29.70(+0.49%) |
Oct 06, 2006 | 6004 | 6014 | 5978 | 6001 | 1,628,449,152 | -3.30(-0.05%) |
Oct 05, 2006 | 5966 | 6017 | 5966 | 6004 | 2,145,351,168 | +38.00(+0.64%) |
Oct 04, 2006 | 5937 | 5969 | 5922 | 5966 | 2,142,754,816 | +29.40(+0.50%) |
Oct 03, 2006 | 5958 | 5958 | 5897 | 5937 | 1,939,007,616 | -20.70(-0.35%) |
Oct 02, 2006 | 5961 | 5986 | 5951 | 5958 | 1,628,546,560 | +0.00(+0.00%) |
Oct 01, 2006 | 5961 | 5986 | 5951 | 5958 | 1,628,546,560 | -3.00(-0.05%) |
Sep 29, 2006 | 5971 | 6003 | 5950 | 5961 | 1,618,783,232 | -10.50(-0.18%) |
Sep 28, 2006 | 5930 | 5979 | 5930 | 5971 | 1,469,060,224 | +41.20(+0.69%) |
Sep 27, 2006 | 5874 | 5942 | 5873 | 5930 | 1,883,803,136 | +56.50(+0.96%) |
Sep 26, 2006 | 5798 | 5879 | 5798 | 5874 | 1,651,896,832 | +75.30(+1.30%) |
Sep 25, 2006 | 5822 | 5847 | 5774 | 5798 | 1,770,395,776 | +0.00(+0.00%) |
Sep 24, 2006 | 5822 | 5847 | 5774 | 5798 | 1,770,395,776 | -24.00(-0.41%) |
Sep 22, 2006 | 5897 | 5897 | 5820 | 5822 | 1,246,627,072 | -74.40(-1.26%) |
Sep 21, 2006 | 5866 | 5898 | 5848 | 5897 | 1,846,888,576 | +30.50(+0.52%) |
Sep 20, 2006 | 5832 | 5881 | 5821 | 5866 | 1,828,956,416 | +34.40(+0.59%) |
Sep 19, 2006 | 5890 | 5897 | 5832 | 5832 | 1,436,161,664 | -58.50(-0.99%) |
Sep 18, 2006 | 5877 | 5912 | 5870 | 5890 | 1,211,359,104 | +0.00(+0.00%) |
Sep 17, 2006 | 5877 | 5912 | 5870 | 5890 | 1,211,359,104 | +13.30(+0.23%) |
Sep 15, 2006 | 5877 | 5899 | 5865 | 5877 | 2,071,064,448 | -0.20(-0.00%) |
Sep 14, 2006 | 5892 | 5944 | 5869 | 5877 | 1,798,578,048 | -15.00(-0.25%) |
Sep 13, 2006 | 5896 | 5913 | 5874 | 5892 | 1,867,392,000 | -3.30(-0.06%) |
Sep 12, 2006 | 5851 | 5897 | 5824 | 5896 | 1,864,798,848 | +44.70(+0.76%) |
Sep 11, 2006 | 5879 | 5879 | 5820 | 5851 | 1,089,823,360 | +0.00(+0.00%) |
Sep 10, 2006 | 5879 | 5879 | 5820 | 5851 | 1,089,823,360 | -28.50(-0.48%) |
Sep 08, 2006 | 5858 | 5899 | 5858 | 5879 | 1,015,430,016 | +21.20(+0.36%) |
Sep 07, 2006 | 5929 | 5929 | 5853 | 5858 | 1,574,375,296 | -71.20(-1.20%) |
Sep 06, 2006 | 5982 | 5982 | 5926 | 5929 | 1,270,011,264 | -52.40(-0.88%) |
Sep 05, 2006 | 5987 | 5991 | 5956 | 5982 | 1,190,045,952 | -4.90(-0.08%) |
Sep 04, 2006 | 5949 | 5987 | 5948 | 5987 | 992,682,880 | +0.00(+0.00%) |
Sep 03, 2006 | 5949 | 5987 | 5948 | 5987 | 992,682,880 | +37.40(+0.63%) |
Sep 01, 2006 | 5906 | 5968 | 5906 | 5949 | 1,146,154,624 | +43.10(+0.73%) |
Aug 31, 2006 | 5929 | 5937 | 5895 | 5906 | 1,386,764,544 | -23.20(-0.39%) |
Aug 30, 2006 | 5888 | 5945 | 5888 | 5929 | 1,477,304,576 | +41.00(+0.70%) |
Aug 29, 2006 | 5879 | 5921 | 5879 | 5888 | 1,366,248,576 | +9.70(+0.17%) |
Aug 28, 2006 | 5879 | 5879 | 5879 | 5879 | 0 | +0.00(+0.00%) |
Aug 27, 2006 | 5879 | 5879 | 5879 | 5879 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 5869 | 5894 | 5859 | 5879 | 1,044,447,680 | +9.50(+0.16%) |
Aug 24, 2006 | 5860 | 5892 | 5832 | 5869 | 1,211,904,512 | +9.10(+0.16%) |
Aug 23, 2006 | 5903 | 5906 | 5854 | 5860 | 1,165,203,328 | -42.60(-0.72%) |
Aug 22, 2006 | 5915 | 5939 | 5878 | 5903 | 1,154,758,400 | -12.60(-0.21%) |
Aug 21, 2006 | 5903 | 5937 | 5884 | 5915 | 978,830,016 | +0.00(+0.00%) |
Aug 20, 2006 | 5903 | 5937 | 5884 | 5915 | 978,830,016 | +11.80(+0.20%) |
Aug 18, 2006 | 5900 | 5932 | 5900 | 5903 | 1,492,403,712 | +3.00(+0.05%) |
Aug 17, 2006 | 5897 | 5915 | 5889 | 5900 | 1,391,457,664 | +3.80(+0.06%) |
Aug 16, 2006 | 5898 | 5903 | 5849 | 5897 | 1,734,087,040 | -1.30(-0.02%) |
Aug 15, 2006 | 5871 | 5903 | 5845 | 5898 | 1,340,987,136 | +27.00(+0.46%) |
Aug 14, 2006 | 5820 | 5871 | 5820 | 5871 | 1,029,687,424 | +0.00(+0.00%) |
Aug 13, 2006 | 5820 | 5871 | 5820 | 5871 | 1,029,687,424 | +50.80(+0.87%) |
Aug 11, 2006 | 5823 | 5848 | 5797 | 5820 | 1,397,317,248 | -3.30(-0.06%) |
Aug 10, 2006 | 5860 | 5860 | 5753 | 5823 | 1,763,427,200 | -37.10(-0.63%) |
Aug 09, 2006 | 5818 | 5866 | 5778 | 5860 | 1,440,463,488 | +42.40(+0.73%) |
Aug 08, 2006 | 5829 | 5867 | 5818 | 5818 | 1,551,879,296 | -10.70(-0.18%) |
Aug 07, 2006 | 5889 | 5889 | 5821 | 5829 | 945,153,088 | +0.00(+0.00%) |
Aug 06, 2006 | 5889 | 5889 | 5821 | 5829 | 945,153,088 | -60.60(-1.03%) |
Aug 04, 2006 | 5838 | 5893 | 5836 | 5889 | 1,497,892,096 | +51.00(+0.87%) |
Aug 03, 2006 | 5932 | 5941 | 5827 | 5838 | 1,803,150,848 | -93.70(-1.58%) |
Aug 02, 2006 | 5881 | 5932 | 5881 | 5932 | 1,329,175,552 | +51.30(+0.87%) |