Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17103 | 17114 | 16965 | 16971 | 263,546,304 | +16.30(+0.10%) |
Jul 28, 2006 | 16935 | 17035 | 16919 | 16955 | 325,931,200 | +38.20(+0.23%) |
Jul 27, 2006 | 16713 | 16924 | 16713 | 16917 | 426,090,688 | +299.60(+1.80%) |
Jul 26, 2006 | 16584 | 16624 | 16566 | 16617 | 235,033,408 | +33.30(+0.20%) |
Jul 25, 2006 | 16669 | 16671 | 16581 | 16584 | 318,878,400 | +103.30(+0.63%) |
Jul 24, 2006 | 16376 | 16485 | 16354 | 16481 | 251,868,304 | +16.40(+0.10%) |
Jul 21, 2006 | 16407 | 16483 | 16376 | 16464 | 375,659,392 | -8.40(-0.05%) |
Jul 20, 2006 | 16418 | 16481 | 16390 | 16473 | 316,291,008 | +375.10(+2.33%) |
Jul 19, 2006 | 16070 | 16171 | 16063 | 16098 | 169,546,208 | +53.60(+0.33%) |
Jul 18, 2006 | 16035 | 16110 | 15966 | 16044 | 240,536,704 | -20.90(-0.13%) |
Jul 17, 2006 | 15980 | 16104 | 15949 | 16065 | 231,710,496 | -70.90(-0.44%) |
Jul 14, 2006 | 16124 | 16159 | 16063 | 16136 | 296,680,288 | -169.80(-1.04%) |
Jul 13, 2006 | 16490 | 16558 | 16288 | 16306 | 324,527,808 | -216.70(-1.31%) |
Jul 12, 2006 | 16508 | 16553 | 16436 | 16522 | 197,578,800 | +32.10(+0.19%) |
Jul 11, 2006 | 16512 | 16569 | 16478 | 16490 | 343,592,704 | -113.70(-0.68%) |
Jul 10, 2006 | 16377 | 16607 | 16339 | 16604 | 223,312,304 | +144.00(+0.87%) |
Jul 07, 2006 | 16498 | 16498 | 16400 | 16460 | 216,761,792 | +18.80(+0.11%) |
Jul 06, 2006 | 16142 | 16445 | 16130 | 16441 | 256,690,800 | +173.80(+1.07%) |
Jul 05, 2006 | 16364 | 16378 | 16255 | 16267 | 226,094,304 | -101.80(-0.62%) |
Jul 04, 2006 | 16363 | 16379 | 16312 | 16369 | 271,767,296 | +42.30(+0.26%) |
Jul 03, 2006 | 16289 | 16364 | 16235 | 16327 | 295,984,384 | +59.10(+0.36%) |
Jun 30, 2006 | 16171 | 16274 | 16125 | 16268 | 555,019,008 | +402.40(+2.54%) |
Jun 29, 2006 | 15890 | 15916 | 15844 | 15865 | 364,663,200 | +122.50(+0.78%) |
Jun 28, 2006 | 15632 | 15743 | 15613 | 15743 | 303,054,016 | -32.00(-0.20%) |
Jun 27, 2006 | 15828 | 15893 | 15771 | 15775 | 294,448,896 | -30.10(-0.19%) |
Jun 26, 2006 | 15757 | 15841 | 15727 | 15805 | 306,761,408 | -4.00(-0.03%) |
Jun 23, 2006 | 15730 | 15828 | 15683 | 15809 | 339,209,984 | -17.90(-0.11%) |
Jun 22, 2006 | 15860 | 15886 | 15799 | 15827 | 330,942,400 | +167.30(+1.07%) |
Jun 21, 2006 | 15600 | 15668 | 15520 | 15659 | 251,936,992 | +50.40(+0.32%) |
Jun 20, 2006 | 15709 | 15709 | 15555 | 15609 | 449,964,000 | -159.90(-1.01%) |
Jun 19, 2006 | 15760 | 15782 | 15723 | 15769 | 192,452,000 | -73.80(-0.47%) |
Jun 16, 2006 | 15807 | 15852 | 15750 | 15843 | 562,540,800 | +407.60(+2.64%) |
Jun 15, 2006 | 15420 | 15456 | 15355 | 15435 | 461,480,000 | +187.20(+1.23%) |
Jun 14, 2006 | 15239 | 15396 | 15215 | 15248 | 410,959,200 | +13.50(+0.09%) |
Jun 13, 2006 | 15417 | 15437 | 15205 | 15234 | 487,668,800 | -387.00(-2.48%) |
Jun 12, 2006 | 15561 | 15680 | 15498 | 15621 | 282,433,216 | -7.30(-0.05%) |
Jun 09, 2006 | 15469 | 15640 | 15406 | 15629 | 441,323,808 | +178.60(+1.16%) |
Jun 08, 2006 | 15603 | 15612 | 15419 | 15450 | 560,586,368 | -366.40(-2.32%) |
Jun 07, 2006 | 15917 | 15944 | 15776 | 15816 | 320,044,992 | -156.60(-0.98%) |
Jun 06, 2006 | 15845 | 15986 | 15824 | 15973 | 318,078,400 | -43.10(-0.27%) |
Jun 05, 2006 | 15964 | 16062 | 15943 | 16016 | 307,784,192 | +103.50(+0.65%) |
Jun 02, 2006 | 15732 | 15920 | 15677 | 15913 | 473,210,816 | +267.40(+1.71%) |
Jun 01, 2006 | 15818 | 15924 | 15606 | 15645 | 488,738,592 | -212.60(-1.34%) |
May 31, 2006 | 15976 | 15976 | 15840 | 15858 | 0 | +0.00(+0.00%) |
May 30, 2006 | 15976 | 15976 | 15840 | 15858 | 393,297,984 | -105.90(-0.66%) |
May 29, 2006 | 15976 | 16006 | 15919 | 15964 | 307,278,208 | +68.70(+0.43%) |
May 26, 2006 | 15897 | 15932 | 15815 | 15895 | 438,535,392 | +198.20(+1.26%) |
May 25, 2006 | 15742 | 15765 | 15627 | 15697 | 426,455,616 | -125.70(-0.79%) |
May 24, 2006 | 15857 | 15930 | 15674 | 15823 | 468,294,208 | -42.00(-0.26%) |
May 23, 2006 | 15747 | 15888 | 15691 | 15865 | 561,383,424 | +59.10(+0.37%) |
May 22, 2006 | 16295 | 16305 | 15790 | 15806 | 472,615,200 | -507.90(-3.11%) |
May 19, 2006 | 16170 | 16362 | 16156 | 16313 | 360,012,416 | +46.90(+0.29%) |
May 18, 2006 | 16232 | 16363 | 16177 | 16266 | 503,735,808 | -349.10(-2.10%) |
May 17, 2006 | 16498 | 16627 | 16421 | 16616 | 482,784,384 | +222.50(+1.36%) |
May 16, 2006 | 16401 | 16436 | 16248 | 16393 | 582,736,384 | -101.70(-0.62%) |
May 15, 2006 | 16623 | 16674 | 16456 | 16495 | 469,528,992 | -407.00(-2.41%) |
May 12, 2006 | 16869 | 16967 | 16846 | 16902 | 405,818,208 | -239.00(-1.39%) |
May 11, 2006 | 17066 | 17186 | 17010 | 17141 | 513,897,600 | +60.20(+0.35%) |
May 10, 2006 | 17205 | 17239 | 17018 | 17081 | 388,062,016 | -53.40(-0.31%) |
May 09, 2006 | 17279 | 17279 | 17118 | 17134 | 470,048,000 | -167.80(-0.97%) |
May 08, 2006 | 17204 | 17328 | 17204 | 17302 | 552,253,376 | +287.90(+1.69%) |
May 05, 2006 | 17014 | 17014 | 17014 | 17014 | 0 | +0.00(+0.00%) |
May 04, 2006 | 16966 | 17077 | 16966 | 17014 | 357,919,200 | -13.10(-0.08%) |
May 03, 2006 | 17067 | 17100 | 16970 | 17027 | 530,625,792 | +159.00(+0.94%) |
May 02, 2006 | 16765 | 16897 | 16744 | 16868 | 594,247,424 | +206.70(+1.24%) |