Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8440 | 8464 | 8413 | 8426 | 56,741,800 | +9.20(+0.11%) |
Sep 28, 2006 | 8416 | 8433 | 8390 | 8417 | 46,205,800 | +3.60(+0.04%) |
Sep 27, 2006 | 8400 | 8430 | 8363 | 8413 | 77,050,600 | +30.30(+0.36%) |
Sep 26, 2006 | 8299 | 8391 | 8291 | 8383 | 59,601,600 | +112.30(+1.36%) |
Sep 25, 2006 | 8306 | 8328 | 8251 | 8270 | 67,102,200 | -24.00(-0.29%) |
Sep 22, 2006 | 8320 | 8339 | 8271 | 8294 | 54,953,800 | -79.10(-0.94%) |
Sep 21, 2006 | 8344 | 8384 | 8329 | 8374 | 65,964,200 | +31.20(+0.37%) |
Sep 20, 2006 | 8243 | 8351 | 8230 | 8342 | 67,658,400 | +110.30(+1.34%) |
Sep 19, 2006 | 8260 | 8266 | 8202 | 8232 | 40,192,000 | -25.70(-0.31%) |
Sep 18, 2006 | 8224 | 8280 | 8199 | 8258 | 42,805,000 | +28.50(+0.35%) |
Sep 15, 2006 | 8196 | 8246 | 8186 | 8229 | 111,642,096 | +47.50(+0.58%) |
Sep 14, 2006 | 8240 | 8246 | 8170 | 8182 | 48,889,800 | -33.90(-0.41%) |
Sep 13, 2006 | 8228 | 8246 | 8208 | 8216 | 48,988,600 | +20.60(+0.25%) |
Sep 12, 2006 | 8110 | 8196 | 8074 | 8195 | 52,271,600 | +101.00(+1.25%) |
Sep 11, 2006 | 8137 | 8161 | 8084 | 8094 | 41,842,400 | -72.90(-0.89%) |
Sep 08, 2006 | 8143 | 8175 | 8142 | 8167 | 29,414,400 | +40.90(+0.50%) |
Sep 07, 2006 | 8139 | 8154 | 8103 | 8126 | 44,446,000 | -46.70(-0.57%) |
Sep 06, 2006 | 8220 | 8223 | 8142 | 8173 | 53,274,000 | -53.40(-0.65%) |
Sep 05, 2006 | 8234 | 8236 | 8176 | 8226 | 57,053,200 | -4.00(-0.05%) |
Sep 04, 2006 | 8195 | 8235 | 8188 | 8230 | 31,002,400 | +41.10(+0.50%) |
Sep 01, 2006 | 8173 | 8219 | 8159 | 8189 | 37,775,000 | +21.10(+0.26%) |
Aug 31, 2006 | 8204 | 8211 | 8150 | 8168 | 41,323,200 | -15.40(-0.19%) |
Aug 30, 2006 | 8178 | 8205 | 8169 | 8183 | 37,856,600 | +17.80(+0.22%) |
Aug 29, 2006 | 8114 | 8192 | 8110 | 8166 | 42,149,200 | +47.00(+0.58%) |
Aug 28, 2006 | 8096 | 8128 | 8045 | 8119 | 25,165,600 | +16.10(+0.20%) |
Aug 25, 2006 | 8108 | 8134 | 8097 | 8102 | 33,168,600 | +3.50(+0.04%) |
Aug 24, 2006 | 8082 | 8139 | 8065 | 8099 | 48,403,400 | +20.30(+0.25%) |
Aug 23, 2006 | 8105 | 8108 | 8052 | 8079 | 40,931,000 | -1.90(-0.02%) |
Aug 22, 2006 | 8078 | 8089 | 8006 | 8081 | 50,018,800 | +23.00(+0.29%) |
Aug 21, 2006 | 8069 | 8103 | 8048 | 8058 | 36,765,000 | -26.60(-0.33%) |
Aug 18, 2006 | 8109 | 8125 | 8066 | 8084 | 52,579,200 | -28.60(-0.35%) |
Aug 17, 2006 | 8086 | 8147 | 8086 | 8113 | 57,881,200 | +23.10(+0.29%) |
Aug 16, 2006 | 8065 | 8112 | 8035 | 8090 | 62,007,400 | +34.40(+0.43%) |
Aug 15, 2006 | 7922 | 8065 | 7904 | 8055 | 60,937,000 | +130.20(+1.64%) |
Aug 14, 2006 | 7901 | 7929 | 7894 | 7925 | 33,101,600 | +66.50(+0.85%) |
Aug 11, 2006 | 7848 | 7887 | 7838 | 7859 | 47,198,200 | +14.40(+0.18%) |
Aug 10, 2006 | 7826 | 7850 | 7755 | 7844 | 45,719,600 | -38.70(-0.49%) |
Aug 09, 2006 | 7808 | 7890 | 7742 | 7883 | 51,658,200 | +89.60(+1.15%) |
Aug 08, 2006 | 7828 | 7841 | 7786 | 7793 | 36,262,600 | +2.50(+0.03%) |
Aug 07, 2006 | 7825 | 7842 | 7787 | 7791 | 41,014,800 | -100.20(-1.27%) |
Aug 04, 2006 | 7844 | 7902 | 7823 | 7891 | 54,061,200 | +81.00(+1.04%) |
Aug 03, 2006 | 7920 | 7926 | 7801 | 7810 | 62,768,800 | -95.20(-1.20%) |
Aug 02, 2006 | 7921 | 7924 | 7878 | 7905 | 82,802,800 | -36.60(-0.46%) |
Aug 01, 2006 | 7954 | 7966 | 7917 | 7942 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 7954 | 7966 | 7917 | 7942 | 41,858,200 | -4.70(-0.06%) |
Jul 28, 2006 | 7841 | 7949 | 7830 | 7946 | 48,050,600 | +90.00(+1.15%) |
Jul 27, 2006 | 7860 | 7866 | 7810 | 7856 | 82,650,800 | +41.40(+0.53%) |
Jul 26, 2006 | 7791 | 7834 | 7785 | 7815 | 60,985,800 | +30.30(+0.39%) |
Jul 25, 2006 | 7792 | 7841 | 7770 | 7785 | 51,008,200 | +4.50(+0.06%) |
Jul 24, 2006 | 7636 | 7786 | 7632 | 7780 | 49,577,800 | +162.20(+2.13%) |
Jul 21, 2006 | 7640 | 7658 | 7600 | 7618 | 83,534,800 | -41.50(-0.54%) |
Jul 20, 2006 | 7659 | 7688 | 7634 | 7660 | 54,795,600 | +56.00(+0.74%) |
Jul 19, 2006 | 7497 | 7605 | 7480 | 7604 | 64,413,800 | +142.30(+1.91%) |
Jul 18, 2006 | 7497 | 7524 | 7439 | 7461 | 76,018,800 | -40.00(-0.53%) |
Jul 17, 2006 | 7505 | 7530 | 7428 | 7501 | 63,444,400 | -5.50(-0.07%) |
Jul 14, 2006 | 7512 | 7570 | 7491 | 7507 | 53,208,600 | -81.20(-1.07%) |
Jul 13, 2006 | 7678 | 7678 | 7566 | 7588 | 54,502,400 | -119.00(-1.54%) |
Jul 12, 2006 | 7702 | 7776 | 7697 | 7707 | 54,101,200 | +37.60(+0.49%) |
Jul 11, 2006 | 7673 | 7710 | 7655 | 7669 | 47,974,800 | -35.00(-0.45%) |
Jul 10, 2006 | 7660 | 7704 | 7614 | 7704 | 38,386,000 | +49.20(+0.64%) |
Jul 07, 2006 | 7694 | 7703 | 7626 | 7655 | 45,439,000 | -49.40(-0.64%) |
Jul 06, 2006 | 7675 | 7730 | 7674 | 7705 | 43,074,400 | +45.40(+0.59%) |
Jul 05, 2006 | 7706 | 7706 | 7633 | 7659 | 42,217,000 | -68.60(-0.89%) |
Jul 04, 2006 | 7718 | 7728 | 7679 | 7728 | 37,951,800 | +7.10(+0.09%) |
Jul 03, 2006 | 7665 | 7721 | 7644 | 7721 | 44,131,400 | +68.60(+0.90%) |
Jun 30, 2006 | 7624 | 7652 | 7568 | 7652 | 72,608,400 | +111.00(+1.47%) |
Jun 29, 2006 | 7470 | 7558 | 7458 | 7541 | 53,640,400 | +109.20(+1.47%) |
Jun 28, 2006 | 7379 | 7452 | 7373 | 7432 | 37,224,600 | +25.10(+0.34%) |
Jun 27, 2006 | 7504 | 7504 | 7402 | 7407 | 43,752,200 | -56.80(-0.76%) |
Jun 26, 2006 | 7533 | 7539 | 7450 | 7464 | 45,536,200 | -22.20(-0.30%) |
Jun 23, 2006 | 7474 | 7513 | 7447 | 7486 | 38,078,600 | +2.50(+0.03%) |
Jun 22, 2006 | 7504 | 7521 | 7448 | 7483 | 56,879,000 | +56.20(+0.76%) |
Jun 21, 2006 | 7421 | 7438 | 7355 | 7427 | 65,860,400 | +29.20(+0.39%) |
Jun 20, 2006 | 7320 | 7398 | 7308 | 7398 | 63,753,000 | +33.90(+0.46%) |
Jun 19, 2006 | 7357 | 7404 | 7345 | 7364 | 58,216,800 | +69.50(+0.95%) |
Jun 16, 2006 | 7409 | 7430 | 7286 | 7294 | 150,782,208 | -29.90(-0.41%) |
Jun 15, 2006 | 7241 | 7343 | 7225 | 7324 | 83,002,200 | +153.40(+2.14%) |
Jun 14, 2006 | 7191 | 7225 | 7138 | 7171 | 83,907,800 | +16.10(+0.23%) |
Jun 13, 2006 | 7200 | 7245 | 7123 | 7155 | 117,190,000 | -177.80(-2.42%) |
Jun 12, 2006 | 7420 | 7450 | 7318 | 7333 | 62,865,200 | -101.90(-1.37%) |
Jun 09, 2006 | 7437 | 7443 | 7402 | 7435 | 147,190,400 | +90.30(+1.23%) |
Jun 08, 2006 | 7402 | 7453 | 7344 | 7344 | 113,988,600 | -205.50(-2.72%) |
Jun 07, 2006 | 7501 | 7554 | 7477 | 7550 | 64,718,200 | +52.80(+0.70%) |
Jun 06, 2006 | 7532 | 7600 | 7473 | 7497 | 74,135,600 | -168.10(-2.19%) |
Jun 05, 2006 | 7677 | 7714 | 7639 | 7665 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 7677 | 7714 | 7639 | 7665 | 84,550,000 | +47.80(+0.63%) |
Jun 01, 2006 | 7602 | 7633 | 7530 | 7617 | 55,106,400 | +12.90(+0.17%) |
May 31, 2006 | 7474 | 7604 | 7442 | 7604 | 73,763,200 | +71.10(+0.94%) |
May 30, 2006 | 7687 | 7699 | 7533 | 7533 | 72,313,800 | -154.80(-2.01%) |
May 29, 2006 | 7670 | 7693 | 7660 | 7688 | 21,654,800 | +8.60(+0.11%) |
May 26, 2006 | 7624 | 7680 | 7574 | 7680 | 65,369,800 | +198.20(+2.65%) |
May 25, 2006 | 7539 | 7555 | 7443 | 7481 | 0 | +0.00(+0.00%) |
May 24, 2006 | 7539 | 7555 | 7443 | 7481 | 80,749,400 | -91.20(-1.20%) |
May 23, 2006 | 7495 | 7597 | 7450 | 7572 | 115,732,000 | +142.30(+1.92%) |
May 22, 2006 | 7585 | 7604 | 7414 | 7430 | 219,665,600 | -184.10(-2.42%) |
May 19, 2006 | 7583 | 7636 | 7569 | 7614 | 221,983,600 | +12.00(+0.16%) |
May 18, 2006 | 7671 | 7707 | 7547 | 7602 | 153,641,408 | -56.20(-0.73%) |
May 17, 2006 | 7923 | 7929 | 7657 | 7658 | 111,705,400 | -228.60(-2.90%) |
May 16, 2006 | 7854 | 7904 | 7822 | 7887 | 109,240,200 | +33.20(+0.42%) |
May 15, 2006 | 7911 | 7938 | 7799 | 7854 | 90,427,200 | -100.20(-1.26%) |
May 12, 2006 | 8058 | 8082 | 7944 | 7954 | 79,235,400 | -143.20(-1.77%) |
May 11, 2006 | 8129 | 8159 | 8094 | 8097 | 95,228,800 | -15.60(-0.19%) |
May 10, 2006 | 8110 | 8138 | 8102 | 8113 | 83,800,600 | -9.20(-0.11%) |
May 09, 2006 | 8110 | 8139 | 8088 | 8122 | 52,124,200 | +18.50(+0.23%) |
May 08, 2006 | 8101 | 8126 | 8091 | 8104 | 76,357,200 | +45.50(+0.56%) |
May 05, 2006 | 7963 | 8060 | 7960 | 8058 | 130,527,200 | +92.70(+1.16%) |
May 04, 2006 | 7957 | 7971 | 7875 | 7965 | 77,842,000 | +0.80(+0.01%) |
May 03, 2006 | 8094 | 8099 | 7965 | 7965 | 90,937,200 | -110.10(-1.36%) |
May 02, 2006 | 8073 | 8106 | 8068 | 8075 | 105,585,200 | +27.40(+0.34%) |
May 01, 2006 | 8076 | 8076 | 8029 | 8047 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 8076 | 8076 | 8029 | 8047 | 57,527,700 | -32.80(-0.41%) |
Apr 27, 2006 | 8077 | 8080 | 8009 | 8080 | 108,252,800 | +9.00(+0.11%) |
Apr 26, 2006 | 8065 | 8074 | 8023 | 8071 | 59,496,200 | +30.10(+0.37%) |
Apr 25, 2006 | 8103 | 8132 | 8036 | 8041 | 84,038,400 | -35.30(-0.44%) |
Apr 24, 2006 | 8073 | 8097 | 8057 | 8076 | 78,833,400 | -17.20(-0.21%) |
Apr 21, 2006 | 8097 | 8104 | 8052 | 8094 | 122,660,200 | +36.50(+0.45%) |
Apr 20, 2006 | 8055 | 8074 | 8020 | 8057 | 71,422,600 | +6.10(+0.08%) |
Apr 19, 2006 | 8012 | 8051 | 8005 | 8051 | 65,467,600 | +89.50(+1.12%) |
Apr 18, 2006 | 7973 | 7999 | 7942 | 7961 | 74,717,200 | -45.90(-0.57%) |
Apr 17, 2006 | 7994 | 8013 | 7974 | 8007 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 7994 | 8013 | 7974 | 8007 | 70,531,296 | +30.70(+0.38%) |
Apr 12, 2006 | 7991 | 8005 | 7947 | 7977 | 88,522,400 | -52.50(-0.65%) |
Apr 11, 2006 | 8122 | 8130 | 8001 | 8029 | 83,480,000 | -80.20(-0.99%) |
Apr 10, 2006 | 8091 | 8111 | 8074 | 8109 | 59,308,000 | +4.10(+0.05%) |
Apr 07, 2006 | 8114 | 8133 | 8091 | 8105 | 78,395,200 | +2.90(+0.04%) |
Apr 06, 2006 | 8114 | 8130 | 8092 | 8102 | 96,690,400 | +11.80(+0.15%) |
Apr 05, 2006 | 8076 | 8095 | 8050 | 8090 | 76,151,200 | +38.90(+0.48%) |
Apr 04, 2006 | 8067 | 8075 | 8036 | 8052 | 99,759,800 | -26.90(-0.33%) |
Apr 03, 2006 | 8072 | 8088 | 8058 | 8078 | 82,249,200 | +55.20(+0.69%) |
Apr 01, 2006 | 8014 | 8040 | 7996 | 8023 | 39,667,000 | -12.00(-0.15%) |
Mar 31, 2006 | 8014 | 8043 | 7988 | 8035 | 43,430,400 | +51.90(+0.65%) |
Mar 30, 2006 | 7972 | 7996 | 7947 | 7983 | 44,229,800 | +10.50(+0.13%) |
Mar 29, 2006 | 7983 | 8018 | 7966 | 7973 | 44,138,600 | -8.00(-0.10%) |
Mar 28, 2006 | 8053 | 8060 | 7980 | 7981 | 78,164,000 | +0.00(+0.00%) |
Mar 27, 2006 | 8053 | 8060 | 7980 | 7981 | 0 | -64.20(-0.80%) |
Mar 25, 2006 | 8022 | 8057 | 8018 | 8045 | 36,712,200 | +21.00(+0.26%) |
Mar 24, 2006 | 8085 | 8089 | 8001 | 8024 | 47,594,600 | -39.90(-0.49%) |
Mar 23, 2006 | 8033 | 8070 | 8020 | 8064 | 123,959,400 | +7.40(+0.09%) |
Mar 22, 2006 | 8057 | 8073 | 8024 | 8057 | 101,928,600 | -2.80(-0.03%) |
Mar 21, 2006 | 8084 | 8108 | 8054 | 8059 | 68,618,000 | +0.00(+0.00%) |
Mar 20, 2006 | 8084 | 8108 | 8054 | 8059 | 0 | +12.30(+0.15%) |
Mar 18, 2006 | 8078 | 8090 | 8036 | 8047 | 186,816,800 | +29.10(+0.36%) |
Mar 17, 2006 | 8025 | 8032 | 7993 | 8018 | 60,427,600 | +5.40(+0.07%) |
Mar 16, 2006 | 8073 | 8080 | 8012 | 8013 | 74,989,600 | -21.60(-0.27%) |
Mar 15, 2006 | 8009 | 8065 | 8005 | 8034 | 62,679,000 | -1.20(-0.01%) |
Mar 14, 2006 | 8003 | 8054 | 7995 | 8035 | 87,019,800 | +0.00(+0.00%) |
Mar 13, 2006 | 8003 | 8054 | 7995 | 8035 | 0 | +64.80(+0.81%) |
Mar 11, 2006 | 7837 | 7971 | 7832 | 7971 | 93,242,800 | +109.90(+1.40%) |
Mar 10, 2006 | 7879 | 7894 | 7847 | 7861 | 127,756,800 | +29.20(+0.37%) |
Mar 09, 2006 | 7880 | 7886 | 7780 | 7832 | 105,710,600 | -32.80(-0.42%) |
Mar 08, 2006 | 7878 | 7881 | 7808 | 7864 | 91,461,200 | -52.90(-0.67%) |
Mar 07, 2006 | 7941 | 7950 | 7914 | 7917 | 55,962,400 | +0.00(+0.00%) |
Mar 06, 2006 | 7941 | 7950 | 7914 | 7917 | 0 | +1.20(+0.02%) |
Mar 04, 2006 | 7902 | 7952 | 7880 | 7916 | 55,444,600 | -10.20(-0.13%) |
Mar 03, 2006 | 7980 | 7991 | 7918 | 7926 | 83,646,800 | -54.20(-0.68%) |
Mar 02, 2006 | 7892 | 7981 | 7887 | 7980 | 91,091,800 | +87.80(+1.11%) |
Mar 01, 2006 | 7992 | 8011 | 7873 | 7893 | 184,035,008 | -102.40(-1.28%) |
Feb 28, 2006 | 7979 | 7995 | 7923 | 7995 | 102,866,800 | +0.00(+0.00%) |
Feb 27, 2006 | 7979 | 7995 | 7923 | 7995 | 0 | +40.70(+0.51%) |
Feb 25, 2006 | 7989 | 7996 | 7938 | 7954 | 69,914,000 | -29.50(-0.37%) |
Feb 24, 2006 | 8047 | 8048 | 7984 | 7984 | 102,808,800 | -56.70(-0.71%) |
Feb 23, 2006 | 7984 | 8047 | 7983 | 8040 | 59,762,000 | +37.90(+0.47%) |
Feb 22, 2006 | 7974 | 8009 | 7968 | 8003 | 57,277,800 | +52.40(+0.66%) |
Feb 21, 2006 | 7917 | 7956 | 7902 | 7950 | 50,141,000 | +0.00(+0.00%) |
Feb 20, 2006 | 7917 | 7956 | 7902 | 7950 | 0 | +33.10(+0.42%) |
Feb 18, 2006 | 7929 | 7932 | 7886 | 7917 | 62,190,600 | +10.50(+0.13%) |
Feb 17, 2006 | 7849 | 7907 | 7821 | 7907 | 95,530,200 | +109.40(+1.40%) |
Feb 16, 2006 | 7859 | 7867 | 7789 | 7797 | 86,681,800 | -85.20(-1.08%) |
Feb 15, 2006 | 7899 | 7938 | 7845 | 7882 | 50,198,800 | -6.90(-0.09%) |
Feb 14, 2006 | 7842 | 7890 | 7813 | 7889 | 74,364,200 | +0.00(+0.00%) |
Feb 13, 2006 | 7842 | 7890 | 7813 | 7889 | 0 | +27.70(+0.35%) |
Feb 11, 2006 | 7876 | 7903 | 7857 | 7862 | 61,661,200 | -12.00(-0.15%) |
Feb 10, 2006 | 7876 | 7894 | 7860 | 7874 | 65,802,800 | +41.70(+0.53%) |
Feb 09, 2006 | 7789 | 7868 | 7773 | 7832 | 77,023,400 | -5.40(-0.07%) |
Feb 08, 2006 | 7847 | 7878 | 7810 | 7837 | 53,520,200 | -2.30(-0.03%) |
Feb 07, 2006 | 7842 | 7901 | 7824 | 7840 | 76,139,400 | +0.00(+0.00%) |
Feb 06, 2006 | 7842 | 7901 | 7824 | 7840 | 0 | -1.20(-0.02%) |
Feb 04, 2006 | 7800 | 7847 | 7789 | 7841 | 61,550,400 | +54.90(+0.71%) |
Feb 03, 2006 | 7860 | 7875 | 7786 | 7786 | 78,552,400 | -50.30(-0.64%) |
Feb 02, 2006 | 7818 | 7854 | 7807 | 7836 | 70,141,400 | +25.30(+0.32%) |
Feb 01, 2006 | 7814 | 7832 | 7772 | 7811 | 54,150,000 | +21.60(+0.28%) |
Jan 31, 2006 | 7798 | 7821 | 7779 | 7789 | 39,716,800 | +0.00(+0.00%) |
Jan 30, 2006 | 7798 | 7821 | 7779 | 7789 | 0 | +9.90(+0.13%) |
Jan 28, 2006 | 7855 | 7856 | 7774 | 7779 | 61,100,000 | +30.00(+0.39%) |
Jan 27, 2006 | 7716 | 7752 | 7705 | 7749 | 83,649,400 | +66.70(+0.87%) |
Jan 26, 2006 | 7708 | 7712 | 7657 | 7683 | 76,010,800 | -9.90(-0.13%) |
Jan 25, 2006 | 7706 | 7753 | 7674 | 7693 | 69,461,000 | -10.10(-0.13%) |
Jan 24, 2006 | 7697 | 7708 | 7593 | 7703 | 64,394,400 | +0.00(+0.00%) |
Jan 23, 2006 | 7697 | 7708 | 7593 | 7703 | 0 | +5.20(+0.07%) |
Jan 21, 2006 | 7762 | 7804 | 7697 | 7698 | 57,736,800 | -74.10(-0.95%) |
Jan 20, 2006 | 7746 | 7772 | 7714 | 7772 | 70,505,400 | +45.10(+0.58%) |
Jan 19, 2006 | 7672 | 7748 | 7655 | 7726 | 78,445,800 | -59.10(-0.76%) |
Jan 18, 2006 | 7787 | 7801 | 7767 | 7786 | 62,479,000 | -50.10(-0.64%) |
Jan 17, 2006 | 7781 | 7837 | 7770 | 7836 | 42,653,200 | +0.00(+0.00%) |
Jan 16, 2006 | 7781 | 7837 | 7770 | 7836 | 0 | +33.20(+0.43%) |
Jan 14, 2006 | 7784 | 7802 | 7735 | 7802 | 65,643,800 | +4.40(+0.06%) |
Jan 13, 2006 | 7760 | 7801 | 7757 | 7798 | 61,077,400 | +46.00(+0.59%) |
Jan 12, 2006 | 7696 | 7754 | 7687 | 7752 | 76,435,400 | +88.40(+1.15%) |
Jan 11, 2006 | 7690 | 7703 | 7645 | 7664 | 61,882,200 | -51.90(-0.67%) |
Jan 10, 2006 | 7736 | 7744 | 7710 | 7716 | 68,605,800 | +0.00(+0.00%) |
Jan 09, 2006 | 7736 | 7744 | 7710 | 7716 | 0 | -2.90(-0.04%) |
Jan 07, 2006 | 7704 | 7721 | 7692 | 7718 | 44,831,600 | +15.20(+0.20%) |
Jan 06, 2006 | 7722 | 7735 | 7682 | 7703 | 51,305,600 | -20.40(-0.26%) |
Jan 05, 2006 | 7691 | 7727 | 7629 | 7724 | 58,171,200 | +95.10(+1.25%) |
Jan 04, 2006 | 7621 | 7702 | 7584 | 7629 | 63,014,000 | +0.00(+0.00%) |
Jan 03, 2006 | 7621 | 7702 | 7584 | 7629 | 0 | +44.70(+0.59%) |
Dec 31, 2005 | 7604 | 7622 | 7554 | 7584 | 23,874,000 | -36.10(-0.47%) |
Dec 30, 2005 | 7579 | 7635 | 7576 | 7620 | 26,682,800 | +60.90(+0.81%) |
Dec 29, 2005 | 7537 | 7595 | 7523 | 7559 | 23,626,400 | +10.30(+0.14%) |
Dec 28, 2005 | 7501 | 7557 | 7485 | 7549 | 19,295,600 | +0.00(+0.00%) |
Dec 27, 2005 | 7501 | 7557 | 7485 | 7549 | 0 | +51.00(+0.68%) |
Dec 24, 2005 | 7538 | 7544 | 7485 | 7498 | 16,493,400 | -17.40(-0.23%) |
Dec 23, 2005 | 7538 | 7556 | 7495 | 7515 | 31,309,000 | -32.30(-0.43%) |
Dec 22, 2005 | 7534 | 7554 | 7528 | 7548 | 44,906,800 | +30.80(+0.41%) |
Dec 21, 2005 | 7511 | 7526 | 7489 | 7517 | 46,153,400 | -16.20(-0.22%) |
Dec 20, 2005 | 7503 | 7543 | 7473 | 7533 | 44,547,600 | +0.00(+0.00%) |
Dec 19, 2005 | 7503 | 7543 | 7473 | 7533 | 0 | +41.90(+0.56%) |
Dec 17, 2005 | 7502 | 7515 | 7482 | 7491 | 91,929,000 | +33.00(+0.44%) |
Dec 16, 2005 | 7521 | 7531 | 7444 | 7458 | 57,641,400 | -58.30(-0.78%) |
Dec 15, 2005 | 7591 | 7596 | 7513 | 7516 | 53,721,600 | -61.10(-0.81%) |
Dec 14, 2005 | 7587 | 7592 | 7548 | 7577 | 46,275,600 | +9.90(+0.13%) |
Dec 13, 2005 | 7600 | 7622 | 7544 | 7568 | 39,549,800 | +0.00(+0.00%) |
Dec 12, 2005 | 7600 | 7622 | 7544 | 7568 | 0 | +0.10(+0.00%) |
Dec 10, 2005 | 7558 | 7575 | 7530 | 7567 | 45,009,600 | +7.40(+0.10%) |
Dec 09, 2005 | 7545 | 7560 | 7518 | 7560 | 65,850,600 | -28.80(-0.38%) |
Dec 08, 2005 | 7600 | 7648 | 7577 | 7589 | 56,898,600 | -23.20(-0.30%) |
Dec 07, 2005 | 7573 | 7633 | 7568 | 7612 | 53,377,600 | +27.20(+0.36%) |
Dec 06, 2005 | 7618 | 7619 | 7559 | 7585 | 52,653,400 | +0.00(+0.00%) |
Dec 05, 2005 | 7618 | 7619 | 7559 | 7585 | 0 | -4.50(-0.06%) |
Dec 03, 2005 | 7566 | 7590 | 7544 | 7589 | 58,182,200 | +52.40(+0.70%) |
Dec 02, 2005 | 7433 | 7542 | 7424 | 7537 | 57,753,200 | +129.40(+1.75%) |
Dec 01, 2005 | 7438 | 7440 | 7384 | 7408 | 60,937,400 | -33.20(-0.45%) |
Nov 30, 2005 | 7420 | 7471 | 7410 | 7441 | 46,744,600 | +13.20(+0.18%) |
Nov 29, 2005 | 7528 | 7556 | 7428 | 7428 | 49,838,000 | +0.00(+0.00%) |
Nov 28, 2005 | 7528 | 7556 | 7428 | 7428 | 0 | -71.20(-0.95%) |
Nov 26, 2005 | 7469 | 7506 | 7464 | 7499 | 38,017,600 | +24.80(+0.33%) |
Nov 25, 2005 | 7500 | 7515 | 7430 | 7474 | 49,301,200 | -21.20(-0.28%) |
Nov 24, 2005 | 7479 | 7508 | 7465 | 7495 | 52,435,800 | +27.40(+0.37%) |
Nov 23, 2005 | 7468 | 7483 | 7441 | 7468 | 55,411,800 | +15.40(+0.21%) |
Nov 22, 2005 | 7450 | 7457 | 7420 | 7452 | 42,659,200 | +0.00(+0.00%) |
Nov 21, 2005 | 7450 | 7457 | 7420 | 7452 | 0 | +20.90(+0.28%) |
Nov 19, 2005 | 7376 | 7447 | 7376 | 7431 | 75,100,800 | +101.50(+1.38%) |
Nov 18, 2005 | 7317 | 7375 | 7310 | 7330 | 106,682,400 | +61.40(+0.84%) |
Nov 17, 2005 | 7313 | 7333 | 7237 | 7268 | 56,684,200 | -54.20(-0.74%) |
Nov 16, 2005 | 7317 | 7354 | 7308 | 7323 | 50,147,200 | +9.70(+0.13%) |
Nov 15, 2005 | 7337 | 7362 | 7306 | 7313 | 63,914,200 | +0.00(+0.00%) |
Nov 14, 2005 | 7337 | 7362 | 7306 | 7313 | 0 | -38.30(-0.52%) |
Nov 12, 2005 | 7307 | 7352 | 7291 | 7351 | 51,162,400 | +108.20(+1.49%) |
Nov 11, 2005 | 7265 | 7272 | 7236 | 7243 | 57,323,000 | +4.60(+0.06%) |
Nov 10, 2005 | 7272 | 7290 | 7227 | 7238 | 57,288,800 | -19.00(-0.26%) |
Nov 09, 2005 | 7270 | 7314 | 7248 | 7258 | 64,627,600 | +3.80(+0.05%) |
Nov 08, 2005 | 7219 | 7261 | 7180 | 7254 | 44,232,000 | +0.00(+0.00%) |
Nov 07, 2005 | 7219 | 7261 | 7180 | 7254 | 0 | +48.70(+0.68%) |
Nov 05, 2005 | 7203 | 7219 | 7177 | 7205 | 62,540,000 | -6.00(-0.08%) |
Nov 04, 2005 | 7131 | 7216 | 7123 | 7211 | 70,018,400 | +93.60(+1.32%) |
Nov 03, 2005 | 7094 | 7142 | 7076 | 7117 | 63,402,800 | +16.80(+0.24%) |
Nov 02, 2005 | 7062 | 7101 | 7041 | 7101 | 66,951,300 | +64.00(+0.91%) |
Nov 01, 2005 | 6945 | 7042 | 6945 | 7037 | 73,329,400 | +0.00(+0.00%) |
Oct 31, 2005 | 6945 | 7042 | 6945 | 7037 | 0 | +161.70(+2.35%) |
Oct 28, 2005 | 6905 | 6927 | 6852 | 6875 | 118,122,000 | -44.70(-0.65%) |
Oct 27, 2005 | 6944 | 6968 | 6906 | 6920 | 57,320,600 | -52.80(-0.76%) |
Oct 26, 2005 | 6946 | 6982 | 6946 | 6972 | 46,589,800 | +32.70(+0.47%) |
Oct 25, 2005 | 6913 | 6974 | 6913 | 6940 | 53,759,400 | +27.90(+0.40%) |
Oct 24, 2005 | 6872 | 6922 | 6846 | 6912 | 39,174,400 | +60.20(+0.88%) |
Oct 21, 2005 | 6858 | 6889 | 6840 | 6852 | 48,038,200 | -33.80(-0.49%) |
Oct 20, 2005 | 6936 | 6938 | 6871 | 6885 | 62,113,000 | +65.00(+0.95%) |
Oct 19, 2005 | 6902 | 6913 | 6806 | 6820 | 82,735,400 | -125.60(-1.81%) |
Oct 18, 2005 | 6929 | 6951 | 6916 | 6946 | 58,433,800 | +62.60(+0.91%) |
Oct 17, 2005 | 6900 | 6905 | 6844 | 6883 | 39,557,400 | +12.20(+0.18%) |
Oct 14, 2005 | 6891 | 6891 | 6846 | 6871 | 44,152,600 | +3.10(+0.05%) |
Oct 13, 2005 | 6903 | 6921 | 6812 | 6868 | 62,425,400 | -50.90(-0.74%) |
Oct 12, 2005 | 6935 | 6969 | 6900 | 6919 | 44,897,400 | -46.70(-0.67%) |
Oct 11, 2005 | 6973 | 7012 | 6961 | 6966 | 38,412,400 | +14.80(+0.21%) |
Oct 10, 2005 | 6963 | 6988 | 6947 | 6951 | 32,725,200 | +3.90(+0.06%) |
Oct 07, 2005 | 6928 | 6967 | 6912 | 6947 | 46,285,600 | +7.80(+0.11%) |
Oct 06, 2005 | 6953 | 6969 | 6918 | 6939 | 71,945,200 | -87.20(-1.24%) |
Oct 05, 2005 | 7005 | 7046 | 6995 | 7026 | 41,628,600 | -15.90(-0.23%) |
Oct 04, 2005 | 7008 | 7043 | 6988 | 7042 | 43,203,800 | +36.70(+0.52%) |