Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2006 | 6023 | 6023 | 6023 | 6023 | 0 | +0.00(+0.00%) |
Apr 30, 2006 | 6023 | 6023 | 6023 | 6023 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 6060 | 6060 | 6023 | 6023 | 1,644,294,912 | -36.90(-0.61%) |
Apr 27, 2006 | 6104 | 6105 | 6026 | 6060 | 1,966,009,984 | -44.30(-0.73%) |
Apr 26, 2006 | 6087 | 6126 | 6087 | 6104 | 1,650,185,344 | +17.70(+0.29%) |
Apr 25, 2006 | 6099 | 6129 | 6085 | 6087 | 1,581,336,448 | -12.10(-0.20%) |
Apr 24, 2006 | 6133 | 6136 | 6099 | 6099 | 1,338,013,440 | +0.00(+0.00%) |
Apr 23, 2006 | 6133 | 6136 | 6099 | 6099 | 1,338,013,440 | -34.00(-0.55%) |
Apr 21, 2006 | 6081 | 6137 | 6078 | 6133 | 1,553,597,312 | +51.30(+0.84%) |
Apr 20, 2006 | 6090 | 6113 | 6074 | 6081 | 2,029,861,632 | -8.40(-0.14%) |
Apr 19, 2006 | 6044 | 6101 | 6044 | 6090 | 1,703,340,800 | +45.70(+0.76%) |
Apr 18, 2006 | 6029 | 6056 | 6026 | 6044 | 1,389,246,848 | +14.70(+0.24%) |
Apr 17, 2006 | 6029 | 6029 | 6029 | 6029 | 0 | +0.00(+0.00%) |
Apr 16, 2006 | 6029 | 6029 | 6029 | 6029 | 0 | +0.00(+0.00%) |
Apr 14, 2006 | 6029 | 6029 | 6029 | 6029 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 6001 | 6034 | 5987 | 6029 | 1,300,431,488 | +28.60(+0.48%) |
Apr 12, 2006 | 6016 | 6020 | 5974 | 6001 | 1,851,945,344 | -15.70(-0.26%) |
Apr 11, 2006 | 6067 | 6092 | 6013 | 6016 | 2,013,240,448 | -50.50(-0.83%) |
Apr 10, 2006 | 6026 | 6067 | 6024 | 6067 | 1,716,789,632 | +0.00(+0.00%) |
Apr 09, 2006 | 6026 | 6067 | 6024 | 6067 | 1,716,789,632 | +40.90(+0.68%) |
Apr 07, 2006 | 6046 | 6074 | 6021 | 6026 | 1,984,025,344 | -19.60(-0.32%) |
Apr 06, 2006 | 6044 | 6073 | 6038 | 6046 | 1,830,574,848 | +1.60(+0.03%) |
Apr 05, 2006 | 6005 | 6048 | 5984 | 6044 | 2,111,723,776 | +39.40(+0.66%) |
Apr 04, 2006 | 6024 | 6024 | 5984 | 6005 | 1,622,348,416 | -19.60(-0.33%) |
Apr 03, 2006 | 5965 | 6034 | 5965 | 6024 | 1,488,772,352 | +0.00(+0.00%) |
Apr 02, 2006 | 5965 | 6034 | 5965 | 6024 | 1,488,772,352 | +59.70(+1.00%) |
Apr 01, 2006 | 6015 | 6019 | 5961 | 5965 | 1,650,124,544 | -50.70(-0.84%) |
Mar 31, 2006 | 5959 | 6036 | 5959 | 6015 | 1,496,758,144 | +56.10(+0.94%) |
Mar 30, 2006 | 5936 | 5980 | 5927 | 5959 | 1,742,429,184 | +23.50(+0.40%) |
Mar 29, 2006 | 5972 | 6004 | 5930 | 5936 | 2,137,043,200 | -36.50(-0.61%) |
Mar 28, 2006 | 6036 | 6047 | 5971 | 5972 | 1,526,643,584 | +0.00(+0.00%) |
Mar 27, 2006 | 6036 | 6047 | 5971 | 5972 | 1,526,643,584 | -64.10(-1.06%) |
Mar 25, 2006 | 5990 | 6038 | 5990 | 6036 | 2,097,466,752 | +46.20(+0.77%) |
Mar 24, 2006 | 6008 | 6029 | 5975 | 5990 | 2,137,408,768 | -17.40(-0.29%) |
Mar 23, 2006 | 5991 | 6013 | 5958 | 6008 | 2,144,835,456 | +16.20(+0.27%) |
Mar 22, 2006 | 5992 | 5993 | 5957 | 5991 | 1,771,106,176 | -0.40(-0.01%) |
Mar 21, 2006 | 5999 | 6039 | 5987 | 5992 | 1,881,072,000 | +0.00(+0.00%) |
Mar 20, 2006 | 5999 | 6039 | 5987 | 5992 | 1,881,072,000 | -7.70(-0.13%) |
Mar 18, 2006 | 5993 | 6044 | 5993 | 5999 | 2,147,368,960 | +6.10(+0.10%) |
Mar 17, 2006 | 5965 | 5995 | 5951 | 5993 | 2,146,857,984 | +28.20(+0.47%) |
Mar 16, 2006 | 5951 | 5980 | 5951 | 5965 | 1,859,456,384 | +14.50(+0.24%) |
Mar 15, 2006 | 5953 | 5979 | 5941 | 5951 | 1,998,671,232 | -2.20(-0.04%) |
Mar 14, 2006 | 5908 | 5960 | 5908 | 5953 | 2,085,598,464 | +0.00(+0.00%) |
Mar 13, 2006 | 5908 | 5960 | 5908 | 5953 | 2,085,598,464 | +44.90(+0.76%) |
Mar 11, 2006 | 5856 | 5909 | 5838 | 5908 | 1,720,750,336 | +52.00(+0.89%) |
Mar 10, 2006 | 5813 | 5857 | 5813 | 5856 | 1,640,072,960 | +43.00(+0.74%) |
Mar 09, 2006 | 5857 | 5858 | 5791 | 5813 | 1,915,545,600 | -44.50(-0.76%) |
Mar 08, 2006 | 5898 | 5898 | 5831 | 5857 | 1,935,777,536 | -40.40(-0.69%) |
Mar 07, 2006 | 5859 | 5924 | 5859 | 5898 | 2,147,443,968 | +0.00(+0.00%) |
Mar 06, 2006 | 5859 | 5924 | 5859 | 5898 | 2,147,443,968 | +39.10(+0.67%) |
Mar 04, 2006 | 5833 | 5864 | 5804 | 5859 | 2,066,401,792 | +25.70(+0.44%) |
Mar 03, 2006 | 5844 | 5880 | 5804 | 5833 | 1,917,206,016 | -11.10(-0.19%) |
Mar 02, 2006 | 5792 | 5844 | 5784 | 5844 | 1,990,319,616 | +52.60(+0.91%) |