Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2006 | 8076 | 8076 | 8029 | 8047 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 8076 | 8076 | 8029 | 8047 | 57,527,700 | -32.80(-0.41%) |
Apr 27, 2006 | 8077 | 8080 | 8009 | 8080 | 108,252,800 | +9.00(+0.11%) |
Apr 26, 2006 | 8065 | 8074 | 8023 | 8071 | 59,496,200 | +30.10(+0.37%) |
Apr 25, 2006 | 8103 | 8132 | 8036 | 8041 | 84,038,400 | -35.30(-0.44%) |
Apr 24, 2006 | 8073 | 8097 | 8057 | 8076 | 78,833,400 | -17.20(-0.21%) |
Apr 21, 2006 | 8097 | 8104 | 8052 | 8094 | 122,660,200 | +36.50(+0.45%) |
Apr 20, 2006 | 8055 | 8074 | 8020 | 8057 | 71,422,600 | +6.10(+0.08%) |
Apr 19, 2006 | 8012 | 8051 | 8005 | 8051 | 65,467,600 | +89.50(+1.12%) |
Apr 18, 2006 | 7973 | 7999 | 7942 | 7961 | 74,717,200 | -45.90(-0.57%) |
Apr 17, 2006 | 7994 | 8013 | 7974 | 8007 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 7994 | 8013 | 7974 | 8007 | 70,531,296 | +30.70(+0.38%) |
Apr 12, 2006 | 7991 | 8005 | 7947 | 7977 | 88,522,400 | -52.50(-0.65%) |
Apr 11, 2006 | 8122 | 8130 | 8001 | 8029 | 83,480,000 | -80.20(-0.99%) |
Apr 10, 2006 | 8091 | 8111 | 8074 | 8109 | 59,308,000 | +4.10(+0.05%) |
Apr 07, 2006 | 8114 | 8133 | 8091 | 8105 | 78,395,200 | +2.90(+0.04%) |
Apr 06, 2006 | 8114 | 8130 | 8092 | 8102 | 96,690,400 | +11.80(+0.15%) |
Apr 05, 2006 | 8076 | 8095 | 8050 | 8090 | 76,151,200 | +38.90(+0.48%) |
Apr 04, 2006 | 8067 | 8075 | 8036 | 8052 | 99,759,800 | -26.90(-0.33%) |
Apr 03, 2006 | 8072 | 8088 | 8058 | 8078 | 82,249,200 | +55.20(+0.69%) |
Apr 01, 2006 | 8014 | 8040 | 7996 | 8023 | 39,667,000 | -12.00(-0.15%) |
Mar 31, 2006 | 8014 | 8043 | 7988 | 8035 | 43,430,400 | +51.90(+0.65%) |
Mar 30, 2006 | 7972 | 7996 | 7947 | 7983 | 44,229,800 | +10.50(+0.13%) |
Mar 29, 2006 | 7983 | 8018 | 7966 | 7973 | 44,138,600 | -8.00(-0.10%) |
Mar 28, 2006 | 8053 | 8060 | 7980 | 7981 | 78,164,000 | +0.00(+0.00%) |
Mar 27, 2006 | 8053 | 8060 | 7980 | 7981 | 0 | -64.20(-0.80%) |
Mar 25, 2006 | 8022 | 8057 | 8018 | 8045 | 36,712,200 | +21.00(+0.26%) |
Mar 24, 2006 | 8085 | 8089 | 8001 | 8024 | 47,594,600 | -39.90(-0.49%) |
Mar 23, 2006 | 8033 | 8070 | 8020 | 8064 | 123,959,400 | +7.40(+0.09%) |
Mar 22, 2006 | 8057 | 8073 | 8024 | 8057 | 101,928,600 | -2.80(-0.03%) |
Mar 21, 2006 | 8084 | 8108 | 8054 | 8059 | 68,618,000 | +0.00(+0.00%) |
Mar 20, 2006 | 8084 | 8108 | 8054 | 8059 | 0 | +12.30(+0.15%) |
Mar 18, 2006 | 8078 | 8090 | 8036 | 8047 | 186,816,800 | +29.10(+0.36%) |
Mar 17, 2006 | 8025 | 8032 | 7993 | 8018 | 60,427,600 | +5.40(+0.07%) |
Mar 16, 2006 | 8073 | 8080 | 8012 | 8013 | 74,989,600 | -21.60(-0.27%) |
Mar 15, 2006 | 8009 | 8065 | 8005 | 8034 | 62,679,000 | -1.20(-0.01%) |
Mar 14, 2006 | 8003 | 8054 | 7995 | 8035 | 87,019,800 | +0.00(+0.00%) |
Mar 13, 2006 | 8003 | 8054 | 7995 | 8035 | 0 | +64.80(+0.81%) |
Mar 11, 2006 | 7837 | 7971 | 7832 | 7971 | 93,242,800 | +109.90(+1.40%) |
Mar 10, 2006 | 7879 | 7894 | 7847 | 7861 | 127,756,800 | +29.20(+0.37%) |
Mar 09, 2006 | 7880 | 7886 | 7780 | 7832 | 105,710,600 | -32.80(-0.42%) |
Mar 08, 2006 | 7878 | 7881 | 7808 | 7864 | 91,461,200 | -52.90(-0.67%) |
Mar 07, 2006 | 7941 | 7950 | 7914 | 7917 | 55,962,400 | +0.00(+0.00%) |
Mar 06, 2006 | 7941 | 7950 | 7914 | 7917 | 0 | +1.20(+0.02%) |
Mar 04, 2006 | 7902 | 7952 | 7880 | 7916 | 55,444,600 | -10.20(-0.13%) |
Mar 03, 2006 | 7980 | 7991 | 7918 | 7926 | 83,646,800 | -54.20(-0.68%) |
Mar 02, 2006 | 7892 | 7981 | 7887 | 7980 | 91,091,800 | +87.80(+1.11%) |
Mar 01, 2006 | 7992 | 8011 | 7873 | 7893 | 184,035,008 | -102.40(-1.28%) |
Feb 28, 2006 | 7979 | 7995 | 7923 | 7995 | 102,866,800 | +0.00(+0.00%) |
Feb 27, 2006 | 7979 | 7995 | 7923 | 7995 | 0 | +40.70(+0.51%) |
Feb 25, 2006 | 7989 | 7996 | 7938 | 7954 | 69,914,000 | -29.50(-0.37%) |
Feb 24, 2006 | 8047 | 8048 | 7984 | 7984 | 102,808,800 | -56.70(-0.71%) |
Feb 23, 2006 | 7984 | 8047 | 7983 | 8040 | 59,762,000 | +37.90(+0.47%) |
Feb 22, 2006 | 7974 | 8009 | 7968 | 8003 | 57,277,800 | +52.40(+0.66%) |
Feb 21, 2006 | 7917 | 7956 | 7902 | 7950 | 50,141,000 | +0.00(+0.00%) |
Feb 20, 2006 | 7917 | 7956 | 7902 | 7950 | 0 | +33.10(+0.42%) |
Feb 18, 2006 | 7929 | 7932 | 7886 | 7917 | 62,190,600 | +10.50(+0.13%) |
Feb 17, 2006 | 7849 | 7907 | 7821 | 7907 | 95,530,200 | +109.40(+1.40%) |
Feb 16, 2006 | 7859 | 7867 | 7789 | 7797 | 86,681,800 | -85.20(-1.08%) |
Feb 15, 2006 | 7899 | 7938 | 7845 | 7882 | 50,198,800 | -6.90(-0.09%) |
Feb 14, 2006 | 7842 | 7890 | 7813 | 7889 | 74,364,200 | +0.00(+0.00%) |
Feb 13, 2006 | 7842 | 7890 | 7813 | 7889 | 0 | +27.70(+0.35%) |
Feb 11, 2006 | 7876 | 7903 | 7857 | 7862 | 61,661,200 | -12.00(-0.15%) |
Feb 10, 2006 | 7876 | 7894 | 7860 | 7874 | 65,802,800 | +41.70(+0.53%) |
Feb 09, 2006 | 7789 | 7868 | 7773 | 7832 | 77,023,400 | -5.40(-0.07%) |
Feb 08, 2006 | 7847 | 7878 | 7810 | 7837 | 53,520,200 | -2.30(-0.03%) |
Feb 07, 2006 | 7842 | 7901 | 7824 | 7840 | 76,139,400 | +0.00(+0.00%) |
Feb 06, 2006 | 7842 | 7901 | 7824 | 7840 | 0 | -1.20(-0.02%) |
Feb 04, 2006 | 7800 | 7847 | 7789 | 7841 | 61,550,400 | +54.90(+0.71%) |
Feb 03, 2006 | 7860 | 7875 | 7786 | 7786 | 78,552,400 | -50.30(-0.64%) |
Feb 02, 2006 | 7818 | 7854 | 7807 | 7836 | 70,141,400 | +25.30(+0.32%) |
Feb 01, 2006 | 7814 | 7832 | 7772 | 7811 | 54,150,000 | +21.60(+0.28%) |
Jan 31, 2006 | 7798 | 7821 | 7779 | 7789 | 39,716,800 | +0.00(+0.00%) |
Jan 30, 2006 | 7798 | 7821 | 7779 | 7789 | 0 | +9.90(+0.13%) |
Jan 28, 2006 | 7855 | 7856 | 7774 | 7779 | 61,100,000 | +30.00(+0.39%) |
Jan 27, 2006 | 7716 | 7752 | 7705 | 7749 | 83,649,400 | +66.70(+0.87%) |
Jan 26, 2006 | 7708 | 7712 | 7657 | 7683 | 76,010,800 | -9.90(-0.13%) |
Jan 25, 2006 | 7706 | 7753 | 7674 | 7693 | 69,461,000 | -10.10(-0.13%) |
Jan 24, 2006 | 7697 | 7708 | 7593 | 7703 | 64,394,400 | +0.00(+0.00%) |
Jan 23, 2006 | 7697 | 7708 | 7593 | 7703 | 0 | +5.20(+0.07%) |
Jan 21, 2006 | 7762 | 7804 | 7697 | 7698 | 57,736,800 | -74.10(-0.95%) |
Jan 20, 2006 | 7746 | 7772 | 7714 | 7772 | 70,505,400 | +45.10(+0.58%) |
Jan 19, 2006 | 7672 | 7748 | 7655 | 7726 | 78,445,800 | -59.10(-0.76%) |
Jan 18, 2006 | 7787 | 7801 | 7767 | 7786 | 62,479,000 | -50.10(-0.64%) |
Jan 17, 2006 | 7781 | 7837 | 7770 | 7836 | 42,653,200 | +0.00(+0.00%) |
Jan 16, 2006 | 7781 | 7837 | 7770 | 7836 | 0 | +33.20(+0.43%) |
Jan 14, 2006 | 7784 | 7802 | 7735 | 7802 | 65,643,800 | +4.40(+0.06%) |
Jan 13, 2006 | 7760 | 7801 | 7757 | 7798 | 61,077,400 | +46.00(+0.59%) |
Jan 12, 2006 | 7696 | 7754 | 7687 | 7752 | 76,435,400 | +88.40(+1.15%) |
Jan 11, 2006 | 7690 | 7703 | 7645 | 7664 | 61,882,200 | -51.90(-0.67%) |
Jan 10, 2006 | 7736 | 7744 | 7710 | 7716 | 68,605,800 | +0.00(+0.00%) |
Jan 09, 2006 | 7736 | 7744 | 7710 | 7716 | 0 | -2.90(-0.04%) |
Jan 07, 2006 | 7704 | 7721 | 7692 | 7718 | 44,831,600 | +15.20(+0.20%) |
Jan 06, 2006 | 7722 | 7735 | 7682 | 7703 | 51,305,600 | -20.40(-0.26%) |
Jan 05, 2006 | 7691 | 7727 | 7629 | 7724 | 58,171,200 | +95.10(+1.25%) |
Jan 04, 2006 | 7621 | 7702 | 7584 | 7629 | 63,014,000 | +0.00(+0.00%) |
Jan 03, 2006 | 7621 | 7702 | 7584 | 7629 | 0 | +44.70(+0.59%) |
Dec 31, 2005 | 7604 | 7622 | 7554 | 7584 | 23,874,000 | -36.10(-0.47%) |
Dec 30, 2005 | 7579 | 7635 | 7576 | 7620 | 26,682,800 | +60.90(+0.81%) |
Dec 29, 2005 | 7537 | 7595 | 7523 | 7559 | 23,626,400 | +10.30(+0.14%) |
Dec 28, 2005 | 7501 | 7557 | 7485 | 7549 | 19,295,600 | +0.00(+0.00%) |
Dec 27, 2005 | 7501 | 7557 | 7485 | 7549 | 0 | +51.00(+0.68%) |
Dec 24, 2005 | 7538 | 7544 | 7485 | 7498 | 16,493,400 | -17.40(-0.23%) |
Dec 23, 2005 | 7538 | 7556 | 7495 | 7515 | 31,309,000 | -32.30(-0.43%) |
Dec 22, 2005 | 7534 | 7554 | 7528 | 7548 | 44,906,800 | +30.80(+0.41%) |
Dec 21, 2005 | 7511 | 7526 | 7489 | 7517 | 46,153,400 | -16.20(-0.22%) |
Dec 20, 2005 | 7503 | 7543 | 7473 | 7533 | 44,547,600 | +0.00(+0.00%) |
Dec 19, 2005 | 7503 | 7543 | 7473 | 7533 | 0 | +41.90(+0.56%) |
Dec 17, 2005 | 7502 | 7515 | 7482 | 7491 | 91,929,000 | +33.00(+0.44%) |
Dec 16, 2005 | 7521 | 7531 | 7444 | 7458 | 57,641,400 | -58.30(-0.78%) |
Dec 15, 2005 | 7591 | 7596 | 7513 | 7516 | 53,721,600 | -61.10(-0.81%) |
Dec 14, 2005 | 7587 | 7592 | 7548 | 7577 | 46,275,600 | +9.90(+0.13%) |
Dec 13, 2005 | 7600 | 7622 | 7544 | 7568 | 39,549,800 | +0.00(+0.00%) |
Dec 12, 2005 | 7600 | 7622 | 7544 | 7568 | 0 | +0.10(+0.00%) |
Dec 10, 2005 | 7558 | 7575 | 7530 | 7567 | 45,009,600 | +7.40(+0.10%) |
Dec 09, 2005 | 7545 | 7560 | 7518 | 7560 | 65,850,600 | -28.80(-0.38%) |
Dec 08, 2005 | 7600 | 7648 | 7577 | 7589 | 56,898,600 | -23.20(-0.30%) |
Dec 07, 2005 | 7573 | 7633 | 7568 | 7612 | 53,377,600 | +27.20(+0.36%) |
Dec 06, 2005 | 7618 | 7619 | 7559 | 7585 | 52,653,400 | +0.00(+0.00%) |
Dec 05, 2005 | 7618 | 7619 | 7559 | 7585 | 0 | -4.50(-0.06%) |
Dec 03, 2005 | 7566 | 7590 | 7544 | 7589 | 58,182,200 | +52.40(+0.70%) |
Dec 02, 2005 | 7433 | 7542 | 7424 | 7537 | 57,753,200 | +129.40(+1.75%) |
Dec 01, 2005 | 7438 | 7440 | 7384 | 7408 | 60,937,400 | -33.20(-0.45%) |
Nov 30, 2005 | 7420 | 7471 | 7410 | 7441 | 46,744,600 | +13.20(+0.18%) |
Nov 29, 2005 | 7528 | 7556 | 7428 | 7428 | 49,838,000 | +0.00(+0.00%) |
Nov 28, 2005 | 7528 | 7556 | 7428 | 7428 | 0 | -71.20(-0.95%) |
Nov 26, 2005 | 7469 | 7506 | 7464 | 7499 | 38,017,600 | +24.80(+0.33%) |
Nov 25, 2005 | 7500 | 7515 | 7430 | 7474 | 49,301,200 | -21.20(-0.28%) |
Nov 24, 2005 | 7479 | 7508 | 7465 | 7495 | 52,435,800 | +27.40(+0.37%) |
Nov 23, 2005 | 7468 | 7483 | 7441 | 7468 | 55,411,800 | +15.40(+0.21%) |
Nov 22, 2005 | 7450 | 7457 | 7420 | 7452 | 42,659,200 | +0.00(+0.00%) |
Nov 21, 2005 | 7450 | 7457 | 7420 | 7452 | 0 | +20.90(+0.28%) |
Nov 19, 2005 | 7376 | 7447 | 7376 | 7431 | 75,100,800 | +101.50(+1.38%) |
Nov 18, 2005 | 7317 | 7375 | 7310 | 7330 | 106,682,400 | +61.40(+0.84%) |
Nov 17, 2005 | 7313 | 7333 | 7237 | 7268 | 56,684,200 | -54.20(-0.74%) |
Nov 16, 2005 | 7317 | 7354 | 7308 | 7323 | 50,147,200 | +9.70(+0.13%) |
Nov 15, 2005 | 7337 | 7362 | 7306 | 7313 | 63,914,200 | +0.00(+0.00%) |
Nov 14, 2005 | 7337 | 7362 | 7306 | 7313 | 0 | -38.30(-0.52%) |
Nov 12, 2005 | 7307 | 7352 | 7291 | 7351 | 51,162,400 | +108.20(+1.49%) |
Nov 11, 2005 | 7265 | 7272 | 7236 | 7243 | 57,323,000 | +4.60(+0.06%) |
Nov 10, 2005 | 7272 | 7290 | 7227 | 7238 | 57,288,800 | -19.00(-0.26%) |
Nov 09, 2005 | 7270 | 7314 | 7248 | 7258 | 64,627,600 | +3.80(+0.05%) |
Nov 08, 2005 | 7219 | 7261 | 7180 | 7254 | 44,232,000 | +0.00(+0.00%) |
Nov 07, 2005 | 7219 | 7261 | 7180 | 7254 | 0 | +48.70(+0.68%) |
Nov 05, 2005 | 7203 | 7219 | 7177 | 7205 | 62,540,000 | -6.00(-0.08%) |
Nov 04, 2005 | 7131 | 7216 | 7123 | 7211 | 70,018,400 | +93.60(+1.32%) |
Nov 03, 2005 | 7094 | 7142 | 7076 | 7117 | 63,402,800 | +16.80(+0.24%) |
Nov 02, 2005 | 7062 | 7101 | 7041 | 7101 | 66,951,300 | +64.00(+0.91%) |
Nov 01, 2005 | 6945 | 7042 | 6945 | 7037 | 73,329,400 | +0.00(+0.00%) |
Oct 31, 2005 | 6945 | 7042 | 6945 | 7037 | 0 | +161.70(+2.35%) |
Oct 28, 2005 | 6905 | 6927 | 6852 | 6875 | 118,122,000 | -44.70(-0.65%) |
Oct 27, 2005 | 6944 | 6968 | 6906 | 6920 | 57,320,600 | -52.80(-0.76%) |
Oct 26, 2005 | 6946 | 6982 | 6946 | 6972 | 46,589,800 | +32.70(+0.47%) |
Oct 25, 2005 | 6913 | 6974 | 6913 | 6940 | 53,759,400 | +27.90(+0.40%) |
Oct 24, 2005 | 6872 | 6922 | 6846 | 6912 | 39,174,400 | +60.20(+0.88%) |
Oct 21, 2005 | 6858 | 6889 | 6840 | 6852 | 48,038,200 | -33.80(-0.49%) |
Oct 20, 2005 | 6936 | 6938 | 6871 | 6885 | 62,113,000 | +65.00(+0.95%) |
Oct 19, 2005 | 6902 | 6913 | 6806 | 6820 | 82,735,400 | -125.60(-1.81%) |
Oct 18, 2005 | 6929 | 6951 | 6916 | 6946 | 58,433,800 | +62.60(+0.91%) |
Oct 17, 2005 | 6900 | 6905 | 6844 | 6883 | 39,557,400 | +12.20(+0.18%) |
Oct 14, 2005 | 6891 | 6891 | 6846 | 6871 | 44,152,600 | +3.10(+0.05%) |
Oct 13, 2005 | 6903 | 6921 | 6812 | 6868 | 62,425,400 | -50.90(-0.74%) |
Oct 12, 2005 | 6935 | 6969 | 6900 | 6919 | 44,897,400 | -46.70(-0.67%) |
Oct 11, 2005 | 6973 | 7012 | 6961 | 6966 | 38,412,400 | +14.80(+0.21%) |
Oct 10, 2005 | 6963 | 6988 | 6947 | 6951 | 32,725,200 | +3.90(+0.06%) |
Oct 07, 2005 | 6928 | 6967 | 6912 | 6947 | 46,285,600 | +7.80(+0.11%) |
Oct 06, 2005 | 6953 | 6969 | 6918 | 6939 | 71,945,200 | -87.20(-1.24%) |
Oct 05, 2005 | 7005 | 7046 | 6995 | 7026 | 41,628,600 | -15.90(-0.23%) |
Oct 04, 2005 | 7008 | 7043 | 6988 | 7042 | 43,203,800 | +36.70(+0.52%) |
Oct 03, 2005 | 6943 | 7016 | 6935 | 7006 | 53,923,600 | +106.70(+1.55%) |
Sep 30, 2005 | 6908 | 6912 | 6855 | 6899 | 55,055,600 | +38.50(+0.56%) |
Sep 29, 2005 | 6905 | 6910 | 6860 | 6860 | 51,467,400 | -44.40(-0.64%) |
Sep 28, 2005 | 6864 | 6909 | 6862 | 6905 | 59,415,000 | +52.80(+0.77%) |
Sep 27, 2005 | 6839 | 6858 | 6829 | 6852 | 46,329,200 | -0.20(-0.00%) |
Sep 26, 2005 | 6847 | 6858 | 6823 | 6852 | 45,212,800 | +66.70(+0.98%) |
Sep 23, 2005 | 6749 | 6807 | 6749 | 6786 | 43,712,200 | +49.70(+0.74%) |
Sep 22, 2005 | 6730 | 6758 | 6710 | 6736 | 47,842,600 | -25.20(-0.37%) |
Sep 21, 2005 | 6801 | 6825 | 6760 | 6761 | 48,235,000 | -74.70(-1.09%) |
Sep 20, 2005 | 6826 | 6846 | 6820 | 6836 | 46,271,000 | +31.60(+0.46%) |
Sep 19, 2005 | 6784 | 6850 | 6782 | 6804 | 31,463,200 | -6.20(-0.09%) |
Sep 16, 2005 | 6767 | 6812 | 6767 | 6810 | 63,239,200 | +57.50(+0.85%) |
Sep 15, 2005 | 6731 | 6760 | 6726 | 6753 | 48,726,200 | +21.20(+0.31%) |
Sep 14, 2005 | 6702 | 6738 | 6696 | 6732 | 42,120,000 | +35.20(+0.53%) |
Sep 13, 2005 | 6733 | 6737 | 6689 | 6696 | 50,491,600 | -30.80(-0.46%) |
Sep 12, 2005 | 6724 | 6732 | 6703 | 6727 | 43,941,600 | +23.60(+0.35%) |
Sep 09, 2005 | 6685 | 6715 | 6685 | 6704 | 41,026,400 | +21.90(+0.33%) |
Sep 08, 2005 | 6689 | 6693 | 6668 | 6682 | 47,434,800 | -3.00(-0.04%) |
Sep 07, 2005 | 6640 | 6687 | 6635 | 6685 | 94,652,400 | +74.90(+1.13%) |
Sep 06, 2005 | 6558 | 6616 | 6552 | 6610 | 60,016,200 | +66.40(+1.01%) |
Sep 05, 2005 | 6533 | 6556 | 6527 | 6543 | 34,086,000 | +11.30(+0.17%) |
Sep 02, 2005 | 6543 | 6568 | 6520 | 6532 | 63,696,400 | -21.50(-0.33%) |
Sep 01, 2005 | 6547 | 6582 | 6540 | 6554 | 63,444,000 | +36.40(+0.56%) |
Aug 31, 2005 | 6470 | 6543 | 6470 | 6517 | 47,951,800 | +44.00(+0.68%) |
Aug 30, 2005 | 6485 | 6501 | 6462 | 6473 | 40,099,800 | +9.50(+0.15%) |
Aug 29, 2005 | 6379 | 6474 | 6364 | 6464 | 27,263,600 | +18.30(+0.28%) |
Aug 26, 2005 | 6489 | 6526 | 6440 | 6445 | 37,643,200 | -39.60(-0.61%) |
Aug 25, 2005 | 6486 | 6506 | 6470 | 6485 | 43,572,000 | -52.00(-0.80%) |
Aug 24, 2005 | 6562 | 6569 | 6509 | 6537 | 43,176,600 | -28.30(-0.43%) |
Aug 23, 2005 | 6615 | 6615 | 6561 | 6565 | 37,380,800 | -58.00(-0.88%) |
Aug 22, 2005 | 6647 | 6662 | 6617 | 6623 | 39,078,000 | -13.30(-0.20%) |
Aug 19, 2005 | 6601 | 6637 | 6592 | 6637 | 36,401,000 | +40.20(+0.61%) |
Aug 18, 2005 | 6629 | 6644 | 6592 | 6596 | 43,925,200 | -35.00(-0.53%) |
Aug 17, 2005 | 6614 | 6633 | 6602 | 6631 | 49,398,200 | -3.20(-0.05%) |
Aug 16, 2005 | 6652 | 6674 | 6615 | 6635 | 52,719,600 | -1.80(-0.03%) |
Aug 15, 2005 | 6639 | 6663 | 6631 | 6636 | 25,082,400 | -11.10(-0.17%) |
Aug 12, 2005 | 6690 | 6690 | 6631 | 6648 | 35,317,600 | -33.00(-0.49%) |
Aug 11, 2005 | 6666 | 6687 | 6654 | 6680 | 44,734,800 | -8.70(-0.13%) |
Aug 10, 2005 | 6673 | 6696 | 6671 | 6689 | 46,926,000 | +50.30(+0.76%) |
Aug 09, 2005 | 6625 | 6644 | 6609 | 6639 | 35,572,800 | +4.60(+0.07%) |
Aug 08, 2005 | 6614 | 6660 | 6614 | 6634 | 35,246,800 | +26.60(+0.40%) |
Aug 05, 2005 | 6595 | 6634 | 6589 | 6608 | 36,469,200 | -9.60(-0.15%) |
Aug 04, 2005 | 6650 | 6660 | 6616 | 6617 | 55,353,000 | -40.80(-0.61%) |
Aug 03, 2005 | 6662 | 6694 | 6635 | 6658 | 62,432,200 | -14.10(-0.21%) |
Aug 02, 2005 | 6613 | 6672 | 6600 | 6672 | 51,968,600 | +62.80(+0.95%) |
Aug 01, 2005 | 6606 | 6624 | 6601 | 6609 | 26,785,600 | +8.50(+0.13%) |
Jul 29, 2005 | 6621 | 6621 | 6593 | 6601 | 47,666,800 | -11.50(-0.17%) |
Jul 28, 2005 | 6577 | 6631 | 6574 | 6612 | 70,220,400 | +52.30(+0.80%) |
Jul 27, 2005 | 6523 | 6580 | 6522 | 6560 | 43,761,800 | +39.10(+0.60%) |
Jul 26, 2005 | 6484 | 6535 | 6481 | 6521 | 32,128,400 | +17.10(+0.26%) |
Jul 25, 2005 | 6508 | 6510 | 6477 | 6504 | 27,683,600 | +11.40(+0.18%) |
Jul 22, 2005 | 6485 | 6506 | 6477 | 6492 | 29,587,600 | +0.50(+0.01%) |
Jul 21, 2005 | 6529 | 6557 | 6478 | 6492 | 48,809,400 | -18.70(-0.29%) |
Jul 20, 2005 | 6486 | 6531 | 6480 | 6511 | 46,880,000 | +28.60(+0.44%) |
Jul 19, 2005 | 6469 | 6483 | 6446 | 6482 | 35,483,600 | +17.60(+0.27%) |
Jul 18, 2005 | 6467 | 6488 | 6454 | 6464 | 36,441,200 | +4.60(+0.07%) |
Jul 15, 2005 | 6464 | 6469 | 6449 | 6460 | 41,991,800 | +10.70(+0.17%) |
Jul 14, 2005 | 6406 | 6470 | 6405 | 6449 | 58,986,800 | +55.40(+0.87%) |
Jul 13, 2005 | 6330 | 6394 | 6330 | 6394 | 52,919,400 | +65.10(+1.03%) |
Jul 12, 2005 | 6353 | 6356 | 6314 | 6329 | 37,796,400 | -28.50(-0.45%) |
Jul 11, 2005 | 6333 | 6357 | 6331 | 6357 | 47,536,800 | +45.00(+0.71%) |
Jul 08, 2005 | 6286 | 6315 | 6269 | 6312 | 44,703,400 | +61.60(+0.99%) |
Jul 07, 2005 | 6295 | 6304 | 6113 | 6251 | 88,496,400 | -58.40(-0.93%) |
Jul 06, 2005 | 6293 | 6320 | 6292 | 6309 | 50,308,800 | +26.20(+0.42%) |
Jul 05, 2005 | 6278 | 6289 | 6256 | 6283 | 43,471,800 | -0.80(-0.01%) |
Jul 04, 2005 | 6275 | 6287 | 6257 | 6284 | 31,204,200 | +3.80(+0.06%) |
Jul 01, 2005 | 6230 | 6281 | 6220 | 6280 | 52,070,600 | +26.70(+0.43%) |
Jun 30, 2005 | 6245 | 6267 | 6232 | 6253 | 164,798,800 | -8.10(-0.13%) |
Jun 29, 2005 | 6227 | 6266 | 6226 | 6261 | 44,860,200 | +52.60(+0.85%) |
Jun 28, 2005 | 6201 | 6211 | 6193 | 6209 | 43,302,400 | +17.50(+0.28%) |
Jun 27, 2005 | 6187 | 6209 | 6183 | 6191 | 45,383,600 | -32.10(-0.52%) |
Jun 24, 2005 | 6222 | 6236 | 6215 | 6223 | 55,449,000 | -50.50(-0.80%) |
Jun 23, 2005 | 6295 | 6307 | 6254 | 6274 | 43,799,000 | -13.20(-0.21%) |
Jun 22, 2005 | 6296 | 6308 | 6283 | 6287 | 42,299,800 | -7.20(-0.11%) |
Jun 21, 2005 | 6254 | 6300 | 6250 | 6294 | 43,834,400 | +57.30(+0.92%) |
Jun 20, 2005 | 6252 | 6254 | 6212 | 6237 | 40,680,400 | -26.70(-0.43%) |
Jun 17, 2005 | 6266 | 6280 | 6261 | 6264 | 131,706,600 | +5.70(+0.09%) |
Jun 16, 2005 | 6270 | 6281 | 6232 | 6258 | 55,308,400 | +0.70(+0.01%) |
Jun 15, 2005 | 6278 | 6289 | 6241 | 6257 | 56,353,800 | -11.30(-0.18%) |
Jun 14, 2005 | 6258 | 6275 | 6246 | 6268 | 44,313,200 | +2.20(+0.04%) |
Jun 13, 2005 | 6246 | 6269 | 6241 | 6266 | 41,460,600 | +26.80(+0.43%) |
Jun 10, 2005 | 6260 | 6266 | 6239 | 6239 | 39,260,000 | -5.30(-0.08%) |
Jun 09, 2005 | 6224 | 6245 | 6215 | 6245 | 49,327,400 | +8.00(+0.13%) |
Jun 08, 2005 | 6217 | 6238 | 6216 | 6237 | 54,988,800 | -0.70(-0.01%) |
Jun 07, 2005 | 6192 | 6242 | 6192 | 6237 | 51,936,600 | +51.40(+0.83%) |
Jun 06, 2005 | 6205 | 6213 | 6172 | 6186 | 32,666,600 | -24.30(-0.39%) |
Jun 03, 2005 | 6238 | 6240 | 6196 | 6210 | 42,330,000 | -18.40(-0.30%) |
Jun 02, 2005 | 6200 | 6229 | 6196 | 6229 | 45,898,600 | +18.40(+0.30%) |