Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2006 | 5928 | 5950 | 5867 | 5881 | 1,278,757,504 | -47.50(-0.80%) |
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%) |