Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11610 | 11659 | 11521 | 11613 | 152,672,960 | +92.00(+0.80%) |
Jun 29, 2006 | 11521 | 11521 | 11521 | 11521 | 0 | +188.60(+1.66%) |
Jun 28, 2006 | 11312 | 11360 | 11270 | 11332 | 142,883,504 | +39.10(+0.35%) |
Jun 27, 2006 | 11390 | 11424 | 11293 | 11293 | 171,773,728 | +44.20(+0.39%) |
Jun 23, 2006 | 11140 | 11291 | 11130 | 11249 | 115,695,608 | +118.80(+1.07%) |
Jun 22, 2006 | 11138 | 11182 | 11113 | 11130 | 141,758,032 | +17.40(+0.16%) |
Jun 21, 2006 | 10967 | 11127 | 10957 | 11113 | 135,987,184 | +117.30(+1.07%) |
Jun 20, 2006 | 11062 | 11066 | 10980 | 10996 | 131,514,856 | -12.10(-0.11%) |
Jun 19, 2006 | 11165 | 11208 | 10968 | 11008 | 137,601,568 | -200.40(-1.79%) |
Jun 16, 2006 | 11194 | 11269 | 11190 | 11208 | 263,835,248 | -5.20(-0.05%) |
Jun 15, 2006 | 11085 | 11237 | 10961 | 11213 | 182,086,832 | +252.50(+2.30%) |
Jun 14, 2006 | 10936 | 11008 | 10876 | 10961 | 205,148,464 | +56.40(+0.52%) |
Jun 13, 2006 | 11027 | 11198 | 10861 | 10904 | 239,255,920 | -293.30(-2.62%) |
Jun 12, 2006 | 11398 | 11417 | 11148 | 11198 | 163,954,816 | -193.10(-1.70%) |
Jun 09, 2006 | 11450 | 11497 | 11346 | 11391 | 185,011,520 | -24.80(-0.22%) |
Jun 08, 2006 | 11388 | 11475 | 11163 | 11416 | 233,262,720 | -59.90(-0.52%) |
Jun 07, 2006 | 11612 | 11666 | 11475 | 11475 | 199,085,600 | -190.70(-1.63%) |
Jun 06, 2006 | 11673 | 11707 | 11566 | 11666 | 169,914,880 | -33.40(-0.29%) |
Jun 05, 2006 | 11915 | 11932 | 11700 | 11700 | 141,886,400 | -199.20(-1.67%) |
Jun 02, 2006 | 11871 | 11918 | 11847 | 11899 | 137,447,952 | +51.70(+0.44%) |
Jun 01, 2006 | 11695 | 11853 | 11664 | 11847 | 175,668,960 | +102.50(+0.87%) |
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%) |
Mar 01, 2006 | 11695 | 11808 | 11686 | 11795 | 170,905,872 | +106.30(+0.91%) |
Feb 28, 2006 | 11688 | 11717 | 11595 | 11688 | 186,722,928 | -18.20(-0.16%) |
Feb 27, 2006 | 11754 | 11810 | 11704 | 11706 | 132,761,736 | -104.00(-0.88%) |
Feb 24, 2006 | 11814 | 11841 | 11738 | 11810 | 167,747,696 | +72.00(+0.61%) |
Feb 23, 2006 | 11767 | 11811 | 11738 | 11738 | 174,197,760 | -61.70(-0.52%) |
Feb 22, 2006 | 11783 | 11826 | 11745 | 11800 | 176,251,680 | -26.20(-0.22%) |
Feb 21, 2006 | 11883 | 11882 | 11792 | 11826 | 160,982,208 | +68.40(+0.58%) |
Feb 17, 2006 | 11794 | 11783 | 11704 | 11758 | 140,536,688 | +200.80(+1.74%) |
Feb 15, 2006 | 11642 | 11748 | 11545 | 11557 | 190,900,176 | -59.20(-0.51%) |
Feb 14, 2006 | 11505 | 11624 | 11458 | 11616 | 184,992,912 | +96.90(+0.84%) |
Feb 13, 2006 | 11618 | 11652 | 11488 | 11520 | 181,036,256 | -132.20(-1.13%) |
Feb 10, 2006 | 11710 | 11758 | 11564 | 11652 | 169,523,296 | -57.60(-0.49%) |
Feb 09, 2006 | 11831 | 11876 | 11709 | 11709 | 203,752,240 | -25.80(-0.22%) |
Feb 08, 2006 | 11804 | 11820 | 11663 | 11735 | 244,409,280 | +554.50(+4.96%) |
Feb 07, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 11202 | 11202 | 11154 | 11181 | 121,105,520 | +0.00(+0.00%) |
Dec 20, 2005 | 11202 | 11202 | 11154 | 11181 | 121,105,520 | +26.30(+0.24%) |
Dec 19, 2005 | 11193 | 11214 | 11133 | 11154 | 142,272,384 | +17.70(+0.16%) |
Dec 16, 2005 | 11128 | 11154 | 11076 | 11137 | 216,864,704 | +43.80(+0.39%) |
Dec 15, 2005 | 11100 | 11114 | 11063 | 11093 | 165,958,336 | -3.00(-0.03%) |
Dec 14, 2005 | 11138 | 11137 | 11084 | 11096 | 142,709,408 | -41.60(-0.37%) |
Dec 13, 2005 | 11102 | 11180 | 11096 | 11137 | 136,409,872 | +38.10(+0.34%) |
Dec 12, 2005 | 11204 | 11207 | 11084 | 11099 | 146,740,640 | -32.70(-0.29%) |
Dec 09, 2005 | 11174 | 11198 | 11121 | 11132 | 148,219,984 | -35.20(-0.32%) |
Dec 08, 2005 | 11157 | 11175 | 11100 | 11167 | 144,688,112 | +35.80(+0.32%) |
Dec 07, 2005 | 11124 | 11165 | 11095 | 11131 | 165,353,920 | +34.60(+0.31%) |
Dec 06, 2005 | 11015 | 11136 | 11006 | 11097 | 151,050,064 | +88.00(+0.80%) |
Dec 05, 2005 | 11018 | 11066 | 11000 | 11009 | 127,375,568 | +3.60(+0.03%) |
Dec 02, 2005 | 11032 | 11032 | 10987 | 11005 | 139,176,144 | +5.60(+0.05%) |
Dec 01, 2005 | 10868 | 11000 | 10824 | 11000 | 163,932,272 | +175.50(+1.62%) |
Nov 30, 2005 | 10919 | 10943 | 10815 | 10824 | 164,869,904 | -118.50(-1.08%) |
Nov 29, 2005 | 10972 | 11012 | 10939 | 10943 | 119,251,520 | +3.40(+0.03%) |
Nov 28, 2005 | 11036 | 11050 | 10936 | 10939 | 134,907,808 | -63.40(-0.58%) |
Nov 25, 2005 | 11086 | 11083 | 11003 | 11003 | 95,048,520 | +82.80(+0.76%) |
Nov 23, 2005 | 10866 | 10920 | 10843 | 10920 | 169,424,592 | +27.00(+0.25%) |
Nov 22, 2005 | 10833 | 10897 | 10790 | 10893 | 154,739,776 | +75.50(+0.70%) |
Nov 21, 2005 | 10759 | 10818 | 10720 | 10817 | 139,530,608 | +95.20(+0.89%) |
Nov 18, 2005 | 10744 | 10765 | 10714 | 10722 | 132,326,344 | -11.00(-0.10%) |
Nov 17, 2005 | 10770 | 10796 | 10727 | 10733 | 165,677,136 | +6.10(+0.06%) |
Nov 16, 2005 | 10644 | 10727 | 10629 | 10727 | 163,990,144 | +98.10(+0.92%) |
Nov 15, 2005 | 10680 | 10713 | 10612 | 10629 | 111,394,136 | -55.80(-0.52%) |
Nov 14, 2005 | 10668 | 10717 | 10661 | 10685 | 111,135,888 | +15.30(+0.14%) |
Nov 11, 2005 | 10566 | 10669 | 10564 | 10669 | 105,737,168 | +104.10(+0.99%) |
Nov 10, 2005 | 10624 | 10656 | 10519 | 10565 | 141,204,960 | -91.20(-0.86%) |
Nov 09, 2005 | 10594 | 10683 | 10596 | 10656 | 121,125,472 | +40.30(+0.38%) |
Nov 08, 2005 | 10669 | 10691 | 10603 | 10616 | 133,817,728 | -65.00(-0.61%) |
Nov 07, 2005 | 10684 | 10699 | 10657 | 10681 | 134,788,992 | +2.50(+0.02%) |
Nov 04, 2005 | 10652 | 10679 | 10577 | 10679 | 152,521,680 | +6.10(+0.06%) |
Nov 03, 2005 | 10631 | 10690 | 10586 | 10673 | 150,544,592 | +86.90(+0.82%) |