Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |