Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11717 | 11806 | 11702 | 11744 | 309,356,704 | +39.10(+0.33%) |
May 30, 2006 | 11889 | 11881 | 11702 | 11705 | 158,317,008 | -57.40(-0.49%) |
May 26, 2006 | 11718 | 11767 | 11653 | 11763 | 150,004,464 | +109.80(+0.94%) |
May 25, 2006 | 11488 | 11653 | 11424 | 11653 | 170,224,752 | +229.10(+2.01%) |
May 24, 2006 | 11479 | 11540 | 11345 | 11424 | 191,782,304 | -116.00(-1.01%) |
May 23, 2006 | 11545 | 11663 | 11538 | 11540 | 202,591,984 | -5.90(-0.05%) |
May 22, 2006 | 11546 | 11546 | 11546 | 11546 | 0 | +0.00(+0.00%) |
May 19, 2006 | 11484 | 11591 | 11402 | 11546 | 201,342,080 | +5.80(+0.05%) |
May 18, 2006 | 11669 | 11697 | 11538 | 11540 | 203,113,952 | -100.60(-0.86%) |
May 17, 2006 | 11837 | 11854 | 11630 | 11641 | 210,901,632 | -188.80(-1.60%) |
May 16, 2006 | 11849 | 11935 | 11746 | 11829 | 206,093,792 | -2.30(-0.02%) |
May 15, 2006 | 11881 | 12038 | 11742 | 11832 | 209,824,976 | -206.40(-1.71%) |
May 12, 2006 | 12142 | 12165 | 11990 | 12038 | 196,868,832 | -127.30(-1.05%) |
May 11, 2006 | 12397 | 12421 | 12161 | 12165 | 261,046,688 | -150.90(-1.23%) |
May 10, 2006 | 12318 | 12349 | 12278 | 12316 | 228,063,232 | -11.90(-0.10%) |
May 09, 2006 | 12295 | 12385 | 12286 | 12328 | 217,622,176 | +34.00(+0.28%) |
May 08, 2006 | 12280 | 12294 | 12198 | 12294 | 217,378,480 | +24.10(+0.20%) |
May 05, 2006 | 12166 | 12271 | 12126 | 12270 | 193,116,128 | +144.20(+1.19%) |
May 04, 2006 | 12162 | 12220 | 12126 | 12126 | 184,077,968 | -70.30(-0.58%) |
May 03, 2006 | 12293 | 12306 | 12154 | 12196 | 184,259,536 | -78.30(-0.64%) |
May 02, 2006 | 12241 | 12286 | 12229 | 12274 | 202,975,360 | +39.90(+0.33%) |
May 01, 2006 | 12289 | 12308 | 12204 | 12235 | 139,837,760 | +30.40(+0.25%) |
Apr 28, 2006 | 12204 | 12204 | 12204 | 12204 | 0 | +16.50(+0.14%) |
Apr 27, 2006 | 12244 | 12322 | 12159 | 12188 | 216,584,240 | -134.00(-1.09%) |
Apr 26, 2006 | 12364 | 12385 | 12316 | 12322 | 182,457,328 | -8.10(-0.07%) |
Apr 25, 2006 | 12396 | 12426 | 12297 | 12330 | 181,365,312 | -12.40(-0.10%) |
Apr 24, 2006 | 12418 | 12437 | 12338 | 12342 | 144,984,912 | -95.00(-0.76%) |
Apr 21, 2006 | 12364 | 12440 | 12314 | 12437 | 167,917,072 | +123.50(+1.00%) |
Apr 20, 2006 | 12468 | 12487 | 12296 | 12314 | 197,653,008 | -173.60(-1.39%) |
Apr 19, 2006 | 12441 | 12495 | 12413 | 12487 | 177,933,984 | +40.50(+0.33%) |
Apr 18, 2006 | 12338 | 12464 | 12309 | 12447 | 186,418,384 | +137.80(+1.12%) |
Apr 17, 2006 | 12281 | 12335 | 12249 | 12309 | 128,165,520 | +60.40(+0.49%) |
Apr 13, 2006 | 12179 | 12249 | 12123 | 12249 | 180,177,456 | +80.90(+0.66%) |
Apr 12, 2006 | 12200 | 12225 | 12168 | 12168 | 167,915,984 | -9.60(-0.08%) |
Apr 11, 2006 | 12311 | 12343 | 12165 | 12177 | 186,017,808 | -112.40(-0.91%) |
Apr 10, 2006 | 12280 | 12303 | 12241 | 12290 | 153,001,728 | +48.50(+0.40%) |
Apr 07, 2006 | 12270 | 12342 | 12213 | 12241 | 164,683,312 | -100.80(-0.82%) |
Apr 06, 2006 | 12340 | 12352 | 12258 | 12342 | 205,613,024 | +42.90(+0.35%) |
Apr 05, 2006 | 12185 | 12305 | 12174 | 12299 | 172,950,208 | +125.00(+1.03%) |
Apr 04, 2006 | 12220 | 12222 | 12144 | 12174 | 235,333,632 | -36.80(-0.30%) |
Apr 03, 2006 | 12201 | 12299 | 12111 | 12211 | 181,459,920 | +100.30(+0.83%) |
Mar 31, 2006 | 12155 | 12207 | 12066 | 12111 | 191,871,568 | -96.40(-0.79%) |
Mar 30, 2006 | 12224 | 12288 | 12191 | 12207 | 210,090,320 | +16.40(+0.13%) |
Mar 29, 2006 | 12063 | 12196 | 12049 | 12191 | 188,498,544 | +141.80(+1.18%) |
Mar 28, 2006 | 12083 | 12141 | 12049 | 12049 | 174,210,288 | -29.70(-0.25%) |
Mar 27, 2006 | 12097 | 12123 | 12064 | 12078 | 185,124,800 | -32.60(-0.27%) |
Mar 24, 2006 | 12038 | 12122 | 12018 | 12111 | 142,397,024 | +163.50(+1.37%) |
Mar 21, 2006 | 11901 | 12005 | 11872 | 11948 | 149,470,160 | +18.30(+0.15%) |
Mar 20, 2006 | 12010 | 12088 | 11929 | 11929 | 140,240,656 | -71.40(-0.59%) |
Mar 17, 2006 | 12124 | 12120 | 12001 | 12001 | 249,949,888 | -85.00(-0.70%) |
Mar 16, 2006 | 12053 | 12121 | 12045 | 12086 | 146,809,264 | +30.10(+0.25%) |
Mar 15, 2006 | 11964 | 12062 | 11965 | 12056 | 158,354,880 | +82.40(+0.69%) |
Mar 14, 2006 | 11894 | 12018 | 11886 | 11973 | 168,498,464 | +66.50(+0.56%) |
Mar 13, 2006 | 11828 | 11907 | 11830 | 11907 | 131,931,072 | +73.10(+0.62%) |
Mar 10, 2006 | 11736 | 11880 | 11722 | 11834 | 190,081,280 | +68.30(+0.58%) |
Mar 09, 2006 | 11794 | 11852 | 11737 | 11765 | 162,560,608 | +28.20(+0.24%) |
Mar 08, 2006 | 11747 | 11881 | 11649 | 11737 | 179,633,008 | -79.40(-0.67%) |
Mar 07, 2006 | 11864 | 11883 | 11755 | 11816 | 167,739,728 | -73.50(-0.62%) |
Mar 06, 2006 | 11973 | 11988 | 11847 | 11890 | 148,597,344 | -88.70(-0.74%) |
Mar 03, 2006 | 11881 | 12004 | 11866 | 11979 | 160,548,384 | +71.80(+0.60%) |
Mar 02, 2006 | 11834 | 11907 | 11795 | 11907 | 220,239,616 | +112.30(+0.95%) |