Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5975 | 5977 | 5928 | 5928 | 1,272,181,888 | +0.00(+0.00%) |
Jul 30, 2006 | 5975 | 5977 | 5928 | 5928 | 1,272,181,888 | -46.60(-0.78%) |
Jul 28, 2006 | 5930 | 5982 | 5905 | 5975 | 1,401,927,040 | +45.40(+0.77%) |
Jul 27, 2006 | 5877 | 5937 | 5877 | 5930 | 1,583,646,464 | +52.40(+0.89%) |
Jul 26, 2006 | 5851 | 5879 | 5851 | 5877 | 1,720,193,792 | +25.90(+0.44%) |
Jul 25, 2006 | 5834 | 5873 | 5826 | 5851 | 1,547,468,288 | +17.30(+0.30%) |
Jul 24, 2006 | 5720 | 5835 | 5720 | 5834 | 1,298,199,552 | +0.00(+0.00%) |
Jul 23, 2006 | 5720 | 5835 | 5720 | 5834 | 1,298,199,552 | +114.20(+2.00%) |
Jul 21, 2006 | 5771 | 5771 | 5701 | 5720 | 1,594,082,176 | -51.20(-0.89%) |
Jul 20, 2006 | 5778 | 5820 | 5756 | 5771 | 1,308,633,856 | -7.10(-0.12%) |
Jul 19, 2006 | 5682 | 5785 | 5681 | 5778 | 1,665,784,320 | +96.30(+1.69%) |
Jul 18, 2006 | 5701 | 5713 | 5658 | 5682 | 1,439,566,976 | -19.30(-0.34%) |
Jul 17, 2006 | 5708 | 5721 | 5655 | 5701 | 1,366,791,296 | +0.00(+0.00%) |
Jul 16, 2006 | 5708 | 5721 | 5655 | 5701 | 1,366,791,296 | -6.60(-0.12%) |
Jul 14, 2006 | 5765 | 5765 | 5708 | 5708 | 1,305,351,936 | -57.40(-1.00%) |
Jul 13, 2006 | 5861 | 5861 | 5752 | 5765 | 1,515,312,768 | -95.60(-1.63%) |
Jul 12, 2006 | 5857 | 5899 | 5843 | 5861 | 1,212,976,000 | +3.30(+0.06%) |
Jul 11, 2006 | 5897 | 5897 | 5844 | 5857 | 1,162,635,648 | -39.60(-0.67%) |
Jul 10, 2006 | 5889 | 5901 | 5856 | 5897 | 880,029,696 | +0.00(+0.00%) |
Jul 09, 2006 | 5889 | 5901 | 5856 | 5897 | 880,029,696 | +8.00(+0.14%) |
Jul 07, 2006 | 5890 | 5908 | 5858 | 5889 | 1,424,761,344 | -1.10(-0.02%) |
Jul 06, 2006 | 5827 | 5897 | 5827 | 5890 | 1,312,357,760 | +63.30(+1.09%) |
Jul 05, 2006 | 5884 | 5884 | 5816 | 5827 | 1,138,260,736 | -56.80(-0.97%) |
Jul 04, 2006 | 5884 | 5884 | 5848 | 5884 | 863,784,832 | -0.90(-0.02%) |
Jul 03, 2006 | 5833 | 5884 | 5833 | 5884 | 1,194,578,560 | +0.00(+0.00%) |
Jul 02, 2006 | 5833 | 5884 | 5833 | 5884 | 1,194,578,560 | +51.00(+0.87%) |
Jun 30, 2006 | 5792 | 5866 | 5792 | 5833 | 1,583,755,648 | +41.90(+0.72%) |
Jun 29, 2006 | 5679 | 5792 | 5679 | 5792 | 1,502,990,848 | +112.90(+1.99%) |
Jun 28, 2006 | 5652 | 5703 | 5634 | 5679 | 1,267,809,152 | +26.30(+0.47%) |
Jun 27, 2006 | 5681 | 5730 | 5650 | 5652 | 1,337,754,624 | -28.90(-0.51%) |
Jun 26, 2006 | 5692 | 5716 | 5678 | 5681 | 1,614,543,616 | +0.00(+0.00%) |
Jun 25, 2006 | 5692 | 5716 | 5678 | 5681 | 1,614,543,616 | -10.90(-0.19%) |
Jun 23, 2006 | 5684 | 5717 | 5668 | 5692 | 1,145,495,424 | +8.00(+0.14%) |
Jun 22, 2006 | 5665 | 5737 | 5657 | 5684 | 1,611,284,736 | +19.10(+0.34%) |
Jun 21, 2006 | 5658 | 5674 | 5611 | 5665 | 1,642,751,616 | +6.80(+0.12%) |
Jun 20, 2006 | 5626 | 5658 | 5585 | 5658 | 1,352,420,352 | +32.10(+0.57%) |
Jun 19, 2006 | 5597 | 5666 | 5597 | 5626 | 1,153,580,544 | +0.00(+0.00%) |
Jun 18, 2006 | 5597 | 5666 | 5597 | 5626 | 1,153,580,544 | +28.70(+0.51%) |
Jun 16, 2006 | 5619 | 5702 | 5594 | 5597 | 2,134,808,832 | -21.90(-0.39%) |
Jun 15, 2006 | 5507 | 5637 | 5507 | 5619 | 1,917,016,064 | +112.50(+2.04%) |
Jun 14, 2006 | 5520 | 5544 | 5476 | 5507 | 1,860,632,832 | -12.80(-0.23%) |
Jun 13, 2006 | 5621 | 5621 | 5467 | 5520 | 2,146,786,816 | -101.30(-1.80%) |
Jun 12, 2006 | 5655 | 5666 | 5612 | 5621 | 1,463,611,136 | +0.00(+0.00%) |
Jun 11, 2006 | 5655 | 5666 | 5612 | 5621 | 1,463,611,136 | -34.30(-0.61%) |
Jun 09, 2006 | 5563 | 5674 | 5563 | 5655 | 1,801,661,440 | +92.30(+1.66%) |
Jun 08, 2006 | 5706 | 5706 | 5563 | 5563 | 2,135,136,000 | -143.40(-2.51%) |
Jun 07, 2006 | 5670 | 5721 | 5638 | 5706 | 1,885,561,216 | +36.50(+0.64%) |
Jun 06, 2006 | 5762 | 5762 | 5657 | 5670 | 1,883,561,856 | -92.30(-1.60%) |
Jun 05, 2006 | 5765 | 5790 | 5739 | 5762 | 1,072,108,224 | +0.00(+0.00%) |
Jun 04, 2006 | 5765 | 5790 | 5739 | 5762 | 1,072,108,224 | -2.50(-0.04%) |
Jun 02, 2006 | 5750 | 5803 | 5746 | 5765 | 1,669,869,824 | +14.90(+0.26%) |
Jun 01, 2006 | 5724 | 5755 | 5681 | 5750 | 1,833,351,424 | +25.90(+0.45%) |
May 31, 2006 | 5652 | 5744 | 5592 | 5724 | 2,119,922,048 | +71.80(+1.27%) |
May 30, 2006 | 5791 | 5794 | 5643 | 5652 | 2,026,626,432 | -139.00(-2.40%) |
May 29, 2006 | 5791 | 5791 | 5791 | 5791 | 0 | +0.00(+0.00%) |
May 28, 2006 | 5791 | 5791 | 5791 | 5791 | 0 | +0.00(+0.00%) |
May 26, 2006 | 5678 | 5791 | 5678 | 5791 | 1,627,196,928 | +113.30(+2.00%) |
May 25, 2006 | 5587 | 5678 | 5562 | 5678 | 1,760,626,816 | +90.60(+1.62%) |
May 24, 2006 | 5679 | 5679 | 5564 | 5587 | 2,146,770,432 | -91.60(-1.61%) |
May 23, 2006 | 5533 | 5706 | 5533 | 5679 | 2,147,208,832 | +146.00(+2.64%) |
May 22, 2006 | 5657 | 5657 | 5510 | 5533 | 2,031,642,368 | +0.00(+0.00%) |
May 21, 2006 | 5657 | 5657 | 5510 | 5533 | 2,031,642,368 | -124.70(-2.20%) |
May 19, 2006 | 5672 | 5715 | 5645 | 5657 | 1,777,461,248 | -14.20(-0.25%) |
May 18, 2006 | 5676 | 5720 | 5619 | 5672 | 2,143,472,768 | -3.90(-0.07%) |
May 17, 2006 | 5846 | 5872 | 5676 | 5676 | 2,145,492,352 | -170.70(-2.92%) |
May 16, 2006 | 5841 | 5883 | 5807 | 5846 | 2,138,429,184 | +4.90(+0.08%) |
May 15, 2006 | 5912 | 5912 | 5755 | 5841 | 1,991,603,968 | +0.00(+0.00%) |
May 14, 2006 | 5912 | 5912 | 5755 | 5841 | 1,991,603,968 | -70.80(-1.20%) |
May 12, 2006 | 6042 | 6042 | 5912 | 5912 | 1,697,671,424 | -129.90(-2.15%) |
May 11, 2006 | 6083 | 6114 | 6040 | 6042 | 1,600,703,488 | -41.40(-0.68%) |
May 10, 2006 | 6106 | 6110 | 6080 | 6083 | 1,940,756,352 | -22.20(-0.36%) |
May 09, 2006 | 6067 | 6110 | 6055 | 6106 | 2,064,291,584 | +38.50(+0.63%) |
May 08, 2006 | 6092 | 6134 | 6059 | 6067 | 1,607,859,456 | +0.00(+0.00%) |
May 07, 2006 | 6092 | 6134 | 6059 | 6067 | 1,607,859,456 | -24.60(-0.40%) |
May 05, 2006 | 6037 | 6093 | 6034 | 6092 | 1,852,647,936 | +54.80(+0.91%) |
May 04, 2006 | 6010 | 6046 | 6001 | 6037 | 1,687,069,568 | +26.90(+0.45%) |
May 03, 2006 | 6082 | 6100 | 6009 | 6010 | 1,886,399,616 | -72.10(-1.19%) |
May 02, 2006 | 6023 | 6091 | 6022 | 6082 | 1,657,637,760 | +59.00(+0.98%) |