Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6435 | 6435 | 6270 | 6286 | 2,044,216,192 | -148.60(-2.31%) |
Feb 27, 2007 | 6402 | 6447 | 6402 | 6435 | 1,468,711,808 | +0.00(+0.00%) |
Feb 26, 2007 | 6402 | 6447 | 6402 | 6435 | 1,468,711,808 | +33.20(+0.52%) |
Feb 24, 2007 | 6381 | 6402 | 6357 | 6402 | 1,661,409,920 | +20.60(+0.32%) |
Feb 23, 2007 | 6357 | 6416 | 6357 | 6381 | 1,757,669,376 | +23.80(+0.37%) |
Feb 22, 2007 | 6412 | 6430 | 6352 | 6357 | 1,769,971,200 | -55.20(-0.86%) |
Feb 21, 2007 | 6444 | 6448 | 6392 | 6412 | 1,556,580,608 | -32.10(-0.50%) |
Feb 20, 2007 | 6420 | 6451 | 6420 | 6444 | 924,726,784 | +0.00(+0.00%) |
Feb 19, 2007 | 6420 | 6451 | 6420 | 6444 | 924,726,784 | +24.90(+0.39%) |
Feb 17, 2007 | 6433 | 6439 | 6407 | 6420 | 1,382,320,896 | -13.80(-0.21%) |
Feb 16, 2007 | 6421 | 6435 | 6397 | 6433 | 1,416,697,728 | +12.10(+0.19%) |
Feb 15, 2007 | 6382 | 6421 | 6379 | 6421 | 1,511,242,496 | +39.40(+0.62%) |
Feb 14, 2007 | 6354 | 6382 | 6354 | 6382 | 1,416,286,848 | +28.30(+0.45%) |
Feb 13, 2007 | 6383 | 6383 | 6345 | 6354 | 1,494,281,984 | +0.00(+0.00%) |
Feb 12, 2007 | 6383 | 6383 | 6345 | 6354 | 1,494,281,984 | -29.30(-0.46%) |
Feb 10, 2007 | 6346 | 6395 | 6346 | 6383 | 1,546,436,096 | +36.40(+0.57%) |
Feb 09, 2007 | 6370 | 6375 | 6330 | 6346 | 1,721,451,264 | -23.10(-0.36%) |
Feb 08, 2007 | 6346 | 6380 | 6338 | 6370 | 1,841,128,832 | +23.20(+0.37%) |
Feb 07, 2007 | 6318 | 6370 | 6318 | 6346 | 1,863,241,856 | +28.40(+0.45%) |
Feb 06, 2007 | 6311 | 6329 | 6295 | 6318 | 1,300,078,720 | +0.00(+0.00%) |
Feb 05, 2007 | 6311 | 6329 | 6295 | 6318 | 1,300,078,720 | +7.00(+0.11%) |
Feb 03, 2007 | 6282 | 6329 | 6282 | 6311 | 2,146,065,152 | +28.70(+0.46%) |
Feb 02, 2007 | 6203 | 6300 | 6203 | 6282 | 2,143,964,416 | +79.10(+1.28%) |
Feb 01, 2007 | 6242 | 6257 | 6198 | 6203 | 2,141,167,616 | -38.90(-0.62%) |
Jan 31, 2007 | 6240 | 6250 | 6212 | 6242 | 1,465,861,760 | +2.10(+0.03%) |
Jan 30, 2007 | 6228 | 6254 | 6216 | 6240 | 1,514,653,952 | +0.00(+0.00%) |
Jan 29, 2007 | 6228 | 6254 | 6216 | 6240 | 1,514,653,952 | +11.90(+0.19%) |
Jan 27, 2007 | 6269 | 6271 | 6226 | 6228 | 1,577,128,448 | -41.30(-0.66%) |
Jan 26, 2007 | 6315 | 6335 | 6262 | 6269 | 1,785,913,600 | -45.50(-0.72%) |
Jan 25, 2007 | 6228 | 6321 | 6228 | 6315 | 1,875,850,368 | +87.20(+1.40%) |
Jan 24, 2007 | 6218 | 6241 | 6189 | 6228 | 1,502,967,552 | +9.20(+0.15%) |
Jan 23, 2007 | 6237 | 6271 | 6216 | 6218 | 1,491,780,864 | +0.00(+0.00%) |
Jan 22, 2007 | 6237 | 6271 | 6216 | 6218 | 1,491,780,864 | -18.80(-0.30%) |
Jan 20, 2007 | 6210 | 6243 | 6178 | 6237 | 1,463,593,856 | +26.90(+0.43%) |
Jan 19, 2007 | 6204 | 6257 | 6204 | 6210 | 1,867,057,664 | +5.80(+0.09%) |
Jan 18, 2007 | 6216 | 6227 | 6164 | 6204 | 1,854,154,368 | -11.20(-0.18%) |
Jan 17, 2007 | 6264 | 6266 | 6206 | 6216 | 1,613,624,320 | -47.80(-0.76%) |
Jan 16, 2007 | 6239 | 6280 | 6239 | 6264 | 1,143,652,992 | +0.00(+0.00%) |
Jan 15, 2007 | 6239 | 6280 | 6239 | 6264 | 1,143,652,992 | +24.50(+0.39%) |
Jan 13, 2007 | 6230 | 6248 | 6204 | 6239 | 1,899,868,160 | +8.90(+0.14%) |
Jan 12, 2007 | 6161 | 6233 | 6130 | 6230 | 2,147,062,400 | +69.40(+1.13%) |
Jan 11, 2007 | 6196 | 6196 | 6142 | 6161 | 1,881,991,168 | -35.40(-0.57%) |
Jan 10, 2007 | 6194 | 6218 | 6190 | 6196 | 2,143,699,584 | +1.90(+0.03%) |
Jan 09, 2007 | 6220 | 6246 | 6187 | 6194 | 1,326,700,928 | +0.00(+0.00%) |
Jan 08, 2007 | 6220 | 6246 | 6187 | 6194 | 1,326,700,928 | -25.90(-0.42%) |
Jan 06, 2007 | 6287 | 6287 | 6220 | 6220 | 1,622,439,296 | -66.90(-1.06%) |
Jan 05, 2007 | 6319 | 6319 | 6261 | 6287 | 1,902,875,648 | -32.00(-0.51%) |
Jan 04, 2007 | 6311 | 6322 | 6296 | 6319 | 1,606,892,672 | +8.10(+0.13%) |
Jan 03, 2007 | 6221 | 6312 | 6221 | 6311 | 1,074,946,560 | +90.10(+1.45%) |
Jan 02, 2007 | 6221 | 6221 | 6221 | 6221 | 0 | +0.00(+0.00%) |
Jan 01, 2007 | 6221 | 6221 | 6221 | 6221 | 0 | +0.00(+0.00%) |
Dec 30, 2006 | 6241 | 6245 | 6208 | 6221 | 561,961,408 | -20.20(-0.32%) |
Dec 29, 2006 | 6245 | 6259 | 6232 | 6241 | 512,698,496 | -4.20(-0.07%) |
Dec 28, 2006 | 6190 | 6248 | 6190 | 6245 | 606,891,520 | +55.20(+0.89%) |
Dec 27, 2006 | 6190 | 6190 | 6190 | 6190 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 6190 | 6190 | 6190 | 6190 | 0 | +0.00(+0.00%) |
Dec 25, 2006 | 6190 | 6190 | 6190 | 6190 | 0 | +0.00(+0.00%) |
Dec 23, 2006 | 6184 | 6191 | 6176 | 6190 | 475,781,184 | +6.30(+0.10%) |
Dec 22, 2006 | 6199 | 6204 | 6171 | 6184 | 1,068,612,224 | -14.90(-0.24%) |
Dec 21, 2006 | 6204 | 6240 | 6198 | 6199 | 1,203,981,056 | -5.40(-0.09%) |
Dec 20, 2006 | 6247 | 6247 | 6192 | 6204 | 1,408,300,800 | -43.40(-0.69%) |
Dec 19, 2006 | 6260 | 6269 | 6240 | 6247 | 1,254,247,424 | +0.00(+0.00%) |
Dec 18, 2006 | 6260 | 6269 | 6240 | 6247 | 1,254,247,424 | -12.60(-0.20%) |
Dec 16, 2006 | 6228 | 6271 | 6228 | 6260 | 2,140,440,832 | +32.00(+0.51%) |
Dec 15, 2006 | 6192 | 6231 | 6192 | 6228 | 1,484,146,944 | +35.50(+0.57%) |
Dec 14, 2006 | 6156 | 6197 | 6149 | 6192 | 1,783,762,944 | +36.10(+0.59%) |
Dec 13, 2006 | 6160 | 6165 | 6138 | 6156 | 1,653,482,496 | -3.40(-0.06%) |
Dec 12, 2006 | 6152 | 6187 | 6147 | 6160 | 1,405,243,136 | +0.00(+0.00%) |
Dec 11, 2006 | 6152 | 6187 | 6147 | 6160 | 1,405,243,136 | +7.40(+0.12%) |
Dec 09, 2006 | 6132 | 6157 | 6107 | 6152 | 1,632,000,384 | +20.90(+0.34%) |
Dec 08, 2006 | 6090 | 6145 | 6083 | 6132 | 1,715,884,800 | +41.10(+0.67%) |
Dec 07, 2006 | 6086 | 6106 | 6068 | 6090 | 1,657,440,768 | +4.00(+0.07%) |
Dec 06, 2006 | 6050 | 6097 | 6047 | 6086 | 1,747,636,736 | +36.00(+0.60%) |
Dec 05, 2006 | 6022 | 6058 | 6019 | 6050 | 1,286,179,584 | +0.00(+0.00%) |
Dec 04, 2006 | 6022 | 6058 | 6019 | 6050 | 1,286,179,584 | +28.90(+0.48%) |
Dec 02, 2006 | 6049 | 6087 | 5985 | 6022 | 1,805,651,456 | -27.40(-0.45%) |
Dec 01, 2006 | 6084 | 6109 | 6044 | 6049 | 1,785,469,184 | -35.50(-0.58%) |
Nov 30, 2006 | 6026 | 6099 | 6026 | 6084 | 1,725,779,584 | +58.50(+0.97%) |
Nov 29, 2006 | 6050 | 6063 | 6012 | 6026 | 1,907,684,864 | -24.20(-0.40%) |
Nov 28, 2006 | 6122 | 6130 | 6050 | 6050 | 1,663,486,848 | +0.00(+0.00%) |
Nov 27, 2006 | 6122 | 6130 | 6050 | 6050 | 1,663,486,848 | -72.00(-1.18%) |
Nov 25, 2006 | 6140 | 6140 | 6068 | 6122 | 1,335,559,936 | -17.90(-0.29%) |
Nov 24, 2006 | 6160 | 6182 | 6115 | 6140 | 1,257,256,064 | -20.30(-0.33%) |
Nov 23, 2006 | 6203 | 6233 | 6146 | 6160 | 1,928,778,240 | -42.30(-0.68%) |
Nov 22, 2006 | 6204 | 6228 | 6200 | 6203 | 1,665,305,984 | -1.90(-0.03%) |
Nov 21, 2006 | 6192 | 6219 | 6148 | 6204 | 1,583,123,328 | +0.00(+0.00%) |
Nov 20, 2006 | 6192 | 6219 | 6148 | 6204 | 1,583,123,328 | +12.50(+0.20%) |
Nov 18, 2006 | 6255 | 6255 | 6179 | 6192 | 1,553,257,984 | -62.90(-1.01%) |
Nov 17, 2006 | 6230 | 6257 | 6212 | 6255 | 1,756,639,232 | +25.10(+0.40%) |
Nov 16, 2006 | 6187 | 6230 | 6187 | 6230 | 1,709,608,448 | +43.20(+0.70%) |
Nov 15, 2006 | 6194 | 6224 | 6167 | 6187 | 1,724,141,568 | -7.60(-0.12%) |
Nov 14, 2006 | 6208 | 6240 | 6172 | 6194 | 1,466,749,952 | +0.00(+0.00%) |
Nov 13, 2006 | 6208 | 6240 | 6172 | 6194 | 1,466,749,952 | -14.20(-0.23%) |
Nov 11, 2006 | 6232 | 6233 | 6199 | 6208 | 1,540,927,104 | -23.10(-0.37%) |
Nov 10, 2006 | 6239 | 6250 | 6205 | 6232 | 1,941,091,584 | -7.50(-0.12%) |
Nov 09, 2006 | 6244 | 6244 | 6206 | 6239 | 1,555,121,280 | -5.00(-0.08%) |
Nov 08, 2006 | 6224 | 6244 | 6220 | 6244 | 1,341,969,536 | +19.50(+0.31%) |
Nov 07, 2006 | 6148 | 6224 | 6146 | 6224 | 1,139,977,856 | +0.00(+0.00%) |
Nov 06, 2006 | 6148 | 6224 | 6146 | 6224 | 1,139,977,856 | +76.40(+1.24%) |
Nov 04, 2006 | 6149 | 6177 | 6134 | 6148 | 1,377,065,216 | -1.20(-0.02%) |
Nov 03, 2006 | 6150 | 6172 | 6113 | 6149 | 1,818,387,200 | -0.30(-0.00%) |
Nov 02, 2006 | 6129 | 6181 | 6129 | 6150 | 1,631,932,544 | +20.40(+0.33%) |
Nov 01, 2006 | 6127 | 6150 | 6111 | 6129 | 1,788,183,552 | +2.40(+0.04%) |
Oct 31, 2006 | 6161 | 6161 | 6113 | 6127 | 1,366,361,088 | +0.00(+0.00%) |
Oct 30, 2006 | 6161 | 6161 | 6113 | 6127 | 1,366,361,088 | -34.10(-0.55%) |
Oct 27, 2006 | 6185 | 6206 | 6133 | 6161 | 1,589,175,552 | -23.90(-0.39%) |
Oct 26, 2006 | 6215 | 6245 | 6180 | 6185 | 1,738,351,744 | -29.80(-0.48%) |
Oct 25, 2006 | 6182 | 6216 | 6179 | 6215 | 1,354,486,912 | +32.10(+0.52%) |
Oct 24, 2006 | 6166 | 6187 | 6161 | 6182 | 1,238,923,264 | +16.40(+0.27%) |
Oct 23, 2006 | 6155 | 6181 | 6129 | 6166 | 1,061,220,928 | +0.00(+0.00%) |
Oct 22, 2006 | 6155 | 6181 | 6129 | 6166 | 1,061,220,928 | +10.90(+0.18%) |
Oct 20, 2006 | 6156 | 6200 | 6134 | 6155 | 1,450,615,552 | -0.80(-0.01%) |
Oct 19, 2006 | 6150 | 6184 | 6113 | 6156 | 1,303,207,168 | +5.60(+0.09%) |
Oct 18, 2006 | 6109 | 6167 | 6109 | 6150 | 1,750,406,016 | +41.80(+0.68%) |
Oct 17, 2006 | 6172 | 6175 | 6106 | 6109 | 1,485,665,664 | -63.80(-1.03%) |
Oct 16, 2006 | 6157 | 6184 | 6149 | 6172 | 1,285,792,512 | +0.00(+0.00%) |
Oct 15, 2006 | 6157 | 6184 | 6149 | 6172 | 1,285,792,512 | +15.10(+0.25%) |
Oct 13, 2006 | 6121 | 6170 | 6105 | 6157 | 1,451,175,936 | +36.00(+0.59%) |
Oct 12, 2006 | 6074 | 6122 | 6069 | 6121 | 1,338,882,688 | +47.80(+0.79%) |
Oct 11, 2006 | 6073 | 6082 | 6045 | 6074 | 1,672,596,736 | +0.80(+0.01%) |
Oct 10, 2006 | 6031 | 6076 | 6030 | 6073 | 2,058,972,032 | +41.80(+0.69%) |
Oct 09, 2006 | 6001 | 6044 | 5995 | 6031 | 1,338,778,240 | +0.00(+0.00%) |
Oct 08, 2006 | 6001 | 6044 | 5995 | 6031 | 1,338,778,240 | +29.70(+0.49%) |
Oct 06, 2006 | 6004 | 6014 | 5978 | 6001 | 1,628,449,152 | -3.30(-0.05%) |
Oct 05, 2006 | 5966 | 6017 | 5966 | 6004 | 2,145,351,168 | +38.00(+0.64%) |
Oct 04, 2006 | 5937 | 5969 | 5922 | 5966 | 2,142,754,816 | +29.40(+0.50%) |
Oct 03, 2006 | 5958 | 5958 | 5897 | 5937 | 1,939,007,616 | -20.70(-0.35%) |
Oct 02, 2006 | 5961 | 5986 | 5951 | 5958 | 1,628,546,560 | +0.00(+0.00%) |
Oct 01, 2006 | 5961 | 5986 | 5951 | 5958 | 1,628,546,560 | -3.00(-0.05%) |
Sep 29, 2006 | 5971 | 6003 | 5950 | 5961 | 1,618,783,232 | -10.50(-0.18%) |
Sep 28, 2006 | 5930 | 5979 | 5930 | 5971 | 1,469,060,224 | +41.20(+0.69%) |
Sep 27, 2006 | 5874 | 5942 | 5873 | 5930 | 1,883,803,136 | +56.50(+0.96%) |
Sep 26, 2006 | 5798 | 5879 | 5798 | 5874 | 1,651,896,832 | +75.30(+1.30%) |
Sep 25, 2006 | 5822 | 5847 | 5774 | 5798 | 1,770,395,776 | +0.00(+0.00%) |
Sep 24, 2006 | 5822 | 5847 | 5774 | 5798 | 1,770,395,776 | -24.00(-0.41%) |
Sep 22, 2006 | 5897 | 5897 | 5820 | 5822 | 1,246,627,072 | -74.40(-1.26%) |
Sep 21, 2006 | 5866 | 5898 | 5848 | 5897 | 1,846,888,576 | +30.50(+0.52%) |
Sep 20, 2006 | 5832 | 5881 | 5821 | 5866 | 1,828,956,416 | +34.40(+0.59%) |
Sep 19, 2006 | 5890 | 5897 | 5832 | 5832 | 1,436,161,664 | -58.50(-0.99%) |
Sep 18, 2006 | 5877 | 5912 | 5870 | 5890 | 1,211,359,104 | +0.00(+0.00%) |
Sep 17, 2006 | 5877 | 5912 | 5870 | 5890 | 1,211,359,104 | +13.30(+0.23%) |
Sep 15, 2006 | 5877 | 5899 | 5865 | 5877 | 2,071,064,448 | -0.20(-0.00%) |
Sep 14, 2006 | 5892 | 5944 | 5869 | 5877 | 1,798,578,048 | -15.00(-0.25%) |
Sep 13, 2006 | 5896 | 5913 | 5874 | 5892 | 1,867,392,000 | -3.30(-0.06%) |
Sep 12, 2006 | 5851 | 5897 | 5824 | 5896 | 1,864,798,848 | +44.70(+0.76%) |
Sep 11, 2006 | 5879 | 5879 | 5820 | 5851 | 1,089,823,360 | +0.00(+0.00%) |
Sep 10, 2006 | 5879 | 5879 | 5820 | 5851 | 1,089,823,360 | -28.50(-0.48%) |
Sep 08, 2006 | 5858 | 5899 | 5858 | 5879 | 1,015,430,016 | +21.20(+0.36%) |
Sep 07, 2006 | 5929 | 5929 | 5853 | 5858 | 1,574,375,296 | -71.20(-1.20%) |
Sep 06, 2006 | 5982 | 5982 | 5926 | 5929 | 1,270,011,264 | -52.40(-0.88%) |
Sep 05, 2006 | 5987 | 5991 | 5956 | 5982 | 1,190,045,952 | -4.90(-0.08%) |
Sep 04, 2006 | 5949 | 5987 | 5948 | 5987 | 992,682,880 | +0.00(+0.00%) |
Sep 03, 2006 | 5949 | 5987 | 5948 | 5987 | 992,682,880 | +37.40(+0.63%) |
Sep 01, 2006 | 5906 | 5968 | 5906 | 5949 | 1,146,154,624 | +43.10(+0.73%) |
Aug 31, 2006 | 5929 | 5937 | 5895 | 5906 | 1,386,764,544 | -23.20(-0.39%) |
Aug 30, 2006 | 5888 | 5945 | 5888 | 5929 | 1,477,304,576 | +41.00(+0.70%) |
Aug 29, 2006 | 5879 | 5921 | 5879 | 5888 | 1,366,248,576 | +9.70(+0.17%) |
Aug 28, 2006 | 5879 | 5879 | 5879 | 5879 | 0 | +0.00(+0.00%) |
Aug 27, 2006 | 5879 | 5879 | 5879 | 5879 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 5869 | 5894 | 5859 | 5879 | 1,044,447,680 | +9.50(+0.16%) |
Aug 24, 2006 | 5860 | 5892 | 5832 | 5869 | 1,211,904,512 | +9.10(+0.16%) |
Aug 23, 2006 | 5903 | 5906 | 5854 | 5860 | 1,165,203,328 | -42.60(-0.72%) |
Aug 22, 2006 | 5915 | 5939 | 5878 | 5903 | 1,154,758,400 | -12.60(-0.21%) |
Aug 21, 2006 | 5903 | 5937 | 5884 | 5915 | 978,830,016 | +0.00(+0.00%) |
Aug 20, 2006 | 5903 | 5937 | 5884 | 5915 | 978,830,016 | +11.80(+0.20%) |
Aug 18, 2006 | 5900 | 5932 | 5900 | 5903 | 1,492,403,712 | +3.00(+0.05%) |
Aug 17, 2006 | 5897 | 5915 | 5889 | 5900 | 1,391,457,664 | +3.80(+0.06%) |
Aug 16, 2006 | 5898 | 5903 | 5849 | 5897 | 1,734,087,040 | -1.30(-0.02%) |
Aug 15, 2006 | 5871 | 5903 | 5845 | 5898 | 1,340,987,136 | +27.00(+0.46%) |
Aug 14, 2006 | 5820 | 5871 | 5820 | 5871 | 1,029,687,424 | +0.00(+0.00%) |
Aug 13, 2006 | 5820 | 5871 | 5820 | 5871 | 1,029,687,424 | +50.80(+0.87%) |
Aug 11, 2006 | 5823 | 5848 | 5797 | 5820 | 1,397,317,248 | -3.30(-0.06%) |
Aug 10, 2006 | 5860 | 5860 | 5753 | 5823 | 1,763,427,200 | -37.10(-0.63%) |
Aug 09, 2006 | 5818 | 5866 | 5778 | 5860 | 1,440,463,488 | +42.40(+0.73%) |
Aug 08, 2006 | 5829 | 5867 | 5818 | 5818 | 1,551,879,296 | -10.70(-0.18%) |
Aug 07, 2006 | 5889 | 5889 | 5821 | 5829 | 945,153,088 | +0.00(+0.00%) |
Aug 06, 2006 | 5889 | 5889 | 5821 | 5829 | 945,153,088 | -60.60(-1.03%) |
Aug 04, 2006 | 5838 | 5893 | 5836 | 5889 | 1,497,892,096 | +51.00(+0.87%) |
Aug 03, 2006 | 5932 | 5941 | 5827 | 5838 | 1,803,150,848 | -93.70(-1.58%) |
Aug 02, 2006 | 5881 | 5932 | 5881 | 5932 | 1,329,175,552 | +51.30(+0.87%) |
Aug 01, 2006 | 5928 | 5950 | 5867 | 5881 | 1,278,757,504 | -47.50(-0.80%) |
Jul 31, 2006 | 5975 | 5977 | 5928 | 5928 | 1,272,181,888 | +0.00(+0.00%) |
Jul 30, 2006 | 5975 | 5977 | 5928 | 5928 | 1,272,181,888 | -46.60(-0.78%) |
Jul 28, 2006 | 5930 | 5982 | 5905 | 5975 | 1,401,927,040 | +45.40(+0.77%) |
Jul 27, 2006 | 5877 | 5937 | 5877 | 5930 | 1,583,646,464 | +52.40(+0.89%) |
Jul 26, 2006 | 5851 | 5879 | 5851 | 5877 | 1,720,193,792 | +25.90(+0.44%) |
Jul 25, 2006 | 5834 | 5873 | 5826 | 5851 | 1,547,468,288 | +17.30(+0.30%) |
Jul 24, 2006 | 5720 | 5835 | 5720 | 5834 | 1,298,199,552 | +0.00(+0.00%) |
Jul 23, 2006 | 5720 | 5835 | 5720 | 5834 | 1,298,199,552 | +114.20(+2.00%) |
Jul 21, 2006 | 5771 | 5771 | 5701 | 5720 | 1,594,082,176 | -51.20(-0.89%) |
Jul 20, 2006 | 5778 | 5820 | 5756 | 5771 | 1,308,633,856 | -7.10(-0.12%) |
Jul 19, 2006 | 5682 | 5785 | 5681 | 5778 | 1,665,784,320 | +96.30(+1.69%) |
Jul 18, 2006 | 5701 | 5713 | 5658 | 5682 | 1,439,566,976 | -19.30(-0.34%) |
Jul 17, 2006 | 5708 | 5721 | 5655 | 5701 | 1,366,791,296 | +0.00(+0.00%) |
Jul 16, 2006 | 5708 | 5721 | 5655 | 5701 | 1,366,791,296 | -6.60(-0.12%) |
Jul 14, 2006 | 5765 | 5765 | 5708 | 5708 | 1,305,351,936 | -57.40(-1.00%) |
Jul 13, 2006 | 5861 | 5861 | 5752 | 5765 | 1,515,312,768 | -95.60(-1.63%) |
Jul 12, 2006 | 5857 | 5899 | 5843 | 5861 | 1,212,976,000 | +3.30(+0.06%) |
Jul 11, 2006 | 5897 | 5897 | 5844 | 5857 | 1,162,635,648 | -39.60(-0.67%) |
Jul 10, 2006 | 5889 | 5901 | 5856 | 5897 | 880,029,696 | +0.00(+0.00%) |
Jul 09, 2006 | 5889 | 5901 | 5856 | 5897 | 880,029,696 | +8.00(+0.14%) |
Jul 07, 2006 | 5890 | 5908 | 5858 | 5889 | 1,424,761,344 | -1.10(-0.02%) |
Jul 06, 2006 | 5827 | 5897 | 5827 | 5890 | 1,312,357,760 | +63.30(+1.09%) |
Jul 05, 2006 | 5884 | 5884 | 5816 | 5827 | 1,138,260,736 | -56.80(-0.97%) |
Jul 04, 2006 | 5884 | 5884 | 5848 | 5884 | 863,784,832 | -0.90(-0.02%) |
Jul 03, 2006 | 5833 | 5884 | 5833 | 5884 | 1,194,578,560 | +0.00(+0.00%) |
Jul 02, 2006 | 5833 | 5884 | 5833 | 5884 | 1,194,578,560 | +51.00(+0.87%) |
Jun 30, 2006 | 5792 | 5866 | 5792 | 5833 | 1,583,755,648 | +41.90(+0.72%) |
Jun 29, 2006 | 5679 | 5792 | 5679 | 5792 | 1,502,990,848 | +112.90(+1.99%) |
Jun 28, 2006 | 5652 | 5703 | 5634 | 5679 | 1,267,809,152 | +26.30(+0.47%) |
Jun 27, 2006 | 5681 | 5730 | 5650 | 5652 | 1,337,754,624 | -28.90(-0.51%) |
Jun 26, 2006 | 5692 | 5716 | 5678 | 5681 | 1,614,543,616 | +0.00(+0.00%) |
Jun 25, 2006 | 5692 | 5716 | 5678 | 5681 | 1,614,543,616 | -10.90(-0.19%) |
Jun 23, 2006 | 5684 | 5717 | 5668 | 5692 | 1,145,495,424 | +8.00(+0.14%) |
Jun 22, 2006 | 5665 | 5737 | 5657 | 5684 | 1,611,284,736 | +19.10(+0.34%) |
Jun 21, 2006 | 5658 | 5674 | 5611 | 5665 | 1,642,751,616 | +6.80(+0.12%) |
Jun 20, 2006 | 5626 | 5658 | 5585 | 5658 | 1,352,420,352 | +32.10(+0.57%) |
Jun 19, 2006 | 5597 | 5666 | 5597 | 5626 | 1,153,580,544 | +0.00(+0.00%) |
Jun 18, 2006 | 5597 | 5666 | 5597 | 5626 | 1,153,580,544 | +28.70(+0.51%) |
Jun 16, 2006 | 5619 | 5702 | 5594 | 5597 | 2,134,808,832 | -21.90(-0.39%) |
Jun 15, 2006 | 5507 | 5637 | 5507 | 5619 | 1,917,016,064 | +112.50(+2.04%) |
Jun 14, 2006 | 5520 | 5544 | 5476 | 5507 | 1,860,632,832 | -12.80(-0.23%) |
Jun 13, 2006 | 5621 | 5621 | 5467 | 5520 | 2,146,786,816 | -101.30(-1.80%) |
Jun 12, 2006 | 5655 | 5666 | 5612 | 5621 | 1,463,611,136 | +0.00(+0.00%) |
Jun 11, 2006 | 5655 | 5666 | 5612 | 5621 | 1,463,611,136 | -34.30(-0.61%) |
Jun 09, 2006 | 5563 | 5674 | 5563 | 5655 | 1,801,661,440 | +92.30(+1.66%) |
Jun 08, 2006 | 5706 | 5706 | 5563 | 5563 | 2,135,136,000 | -143.40(-2.51%) |
Jun 07, 2006 | 5670 | 5721 | 5638 | 5706 | 1,885,561,216 | +36.50(+0.64%) |
Jun 06, 2006 | 5762 | 5762 | 5657 | 5670 | 1,883,561,856 | -92.30(-1.60%) |
Jun 05, 2006 | 5765 | 5790 | 5739 | 5762 | 1,072,108,224 | +0.00(+0.00%) |
Jun 04, 2006 | 5765 | 5790 | 5739 | 5762 | 1,072,108,224 | -2.50(-0.04%) |
Jun 02, 2006 | 5750 | 5803 | 5746 | 5765 | 1,669,869,824 | +14.90(+0.26%) |
Jun 01, 2006 | 5724 | 5755 | 5681 | 5750 | 1,833,351,424 | +25.90(+0.45%) |
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%) |