Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11872 | 11887 | 11789 | 11818 | 100,600 | -69.40(-0.58%) |
Jul 28, 2006 | 11729 | 11892 | 11718 | 11887 | 140,000 | +119.00(+1.01%) |
Jul 27, 2006 | 11683 | 11777 | 11676 | 11768 | 188,800 | +133.20(+1.14%) |
Jul 26, 2006 | 11632 | 11635 | 11573 | 11635 | 121,000 | +23.30(+0.20%) |
Jul 25, 2006 | 11587 | 11644 | 11540 | 11612 | 155,800 | +50.30(+0.44%) |
Jul 24, 2006 | 11344 | 11562 | 11338 | 11562 | 146,400 | +227.70(+2.01%) |
Jul 21, 2006 | 11384 | 11434 | 11322 | 11334 | 148,000 | -112.50(-0.98%) |
Jul 20, 2006 | 11468 | 11524 | 11423 | 11446 | 133,200 | +20.70(+0.18%) |
Jul 19, 2006 | 11212 | 11426 | 11191 | 11426 | 151,000 | +264.70(+2.37%) |
Jul 18, 2006 | 11172 | 11199 | 11116 | 11161 | 109,400 | -18.40(-0.16%) |
Jul 17, 2006 | 11243 | 11264 | 11121 | 11179 | 150,400 | -60.80(-0.54%) |
Jul 14, 2006 | 11270 | 11330 | 11240 | 11240 | 140,200 | -134.80(-1.19%) |
Jul 13, 2006 | 11470 | 11479 | 11352 | 11375 | 154,000 | -162.30(-1.41%) |
Jul 12, 2006 | 11570 | 11631 | 11526 | 11537 | 125,400 | +2.10(+0.02%) |
Jul 11, 2006 | 11591 | 11616 | 11520 | 11535 | 116,600 | -114.30(-0.98%) |
Jul 10, 2006 | 11582 | 11650 | 11549 | 11650 | 98,800 | +22.80(+0.20%) |
Jul 07, 2006 | 11620 | 11646 | 11541 | 11627 | 123,400 | -10.10(-0.09%) |
Jul 06, 2006 | 11511 | 11650 | 11506 | 11637 | 141,200 | +115.60(+1.00%) |
Jul 05, 2006 | 11552 | 11555 | 11469 | 11521 | 130,600 | -81.90(-0.71%) |
Jul 04, 2006 | 11596 | 11603 | 11548 | 11603 | 106,600 | +33.50(+0.29%) |
Jul 03, 2006 | 11528 | 11574 | 11500 | 11570 | 123,200 | +21.50(+0.19%) |
Jun 30, 2006 | 11487 | 11585 | 11448 | 11548 | 186,600 | +161.50(+1.42%) |
Jun 29, 2006 | 11271 | 11387 | 11239 | 11387 | 164,400 | +197.80(+1.77%) |
Jun 28, 2006 | 11180 | 11237 | 11158 | 11189 | 135,400 | -25.70(-0.23%) |
Jun 27, 2006 | 11313 | 11313 | 11205 | 11214 | 118,600 | -62.10(-0.55%) |
Jun 26, 2006 | 11314 | 11315 | 11260 | 11277 | 137,800 | +2.40(+0.02%) |
Jun 23, 2006 | 11248 | 11303 | 11212 | 11274 | 131,400 | +27.90(+0.25%) |
Jun 22, 2006 | 11248 | 11258 | 11198 | 11246 | 134,200 | +90.90(+0.81%) |
Jun 21, 2006 | 11134 | 11155 | 11046 | 11155 | 155,400 | +51.90(+0.47%) |
Jun 20, 2006 | 10987 | 11109 | 10965 | 11104 | 173,000 | +46.70(+0.42%) |
Jun 19, 2006 | 11033 | 11101 | 11001 | 11057 | 152,400 | +94.00(+0.86%) |
Jun 16, 2006 | 11144 | 11176 | 10935 | 10963 | 252,800 | -73.50(-0.67%) |
Jun 15, 2006 | 10906 | 11046 | 10893 | 11036 | 196,200 | +184.30(+1.70%) |
Jun 14, 2006 | 10833 | 10873 | 10744 | 10852 | 163,000 | +54.50(+0.50%) |
Jun 13, 2006 | 10868 | 10909 | 10772 | 10798 | 237,800 | -233.90(-2.12%) |
Jun 12, 2006 | 11061 | 11109 | 11018 | 11031 | 154,200 | -66.80(-0.60%) |
Jun 09, 2006 | 11086 | 11122 | 11038 | 11098 | 151,400 | +145.60(+1.33%) |
Jun 08, 2006 | 11027 | 11098 | 10953 | 10953 | 256,800 | -272.10(-2.42%) |
Jun 07, 2006 | 11181 | 11267 | 11106 | 11225 | 181,600 | +112.70(+1.01%) |
Jun 06, 2006 | 11134 | 11224 | 11090 | 11112 | 208,600 | -175.80(-1.56%) |
Jun 05, 2006 | 11380 | 11380 | 11262 | 11288 | 115,600 | -72.90(-0.64%) |
Jun 02, 2006 | 11446 | 11471 | 11317 | 11361 | 151,600 | +14.30(+0.13%) |
Jun 01, 2006 | 11328 | 11376 | 11245 | 11346 | 145,800 | +5.90(+0.05%) |
May 31, 2006 | 11072 | 11344 | 11049 | 11340 | 225,600 | +174.90(+1.57%) |
May 30, 2006 | 11348 | 11384 | 11143 | 11166 | 152,600 | -205.80(-1.81%) |
May 29, 2006 | 11402 | 11411 | 11369 | 11371 | 74,400 | -43.40(-0.38%) |
May 26, 2006 | 11269 | 11415 | 11237 | 11415 | 193,600 | +206.60(+1.84%) |
May 25, 2006 | 11108 | 11208 | 10984 | 11208 | 155,400 | +161.00(+1.46%) |
May 24, 2006 | 11085 | 11121 | 10962 | 11047 | 224,000 | -113.50(-1.02%) |
May 23, 2006 | 11005 | 11170 | 10993 | 11161 | 247,400 | +210.50(+1.92%) |
May 22, 2006 | 11247 | 11248 | 10918 | 10950 | 266,400 | -320.60(-2.84%) |
May 19, 2006 | 11197 | 11294 | 11174 | 11271 | 183,000 | +60.50(+0.54%) |
May 18, 2006 | 11241 | 11332 | 11069 | 11210 | 258,600 | -37.90(-0.34%) |
May 17, 2006 | 11615 | 11636 | 11248 | 11248 | 208,800 | -347.70(-3.00%) |
May 16, 2006 | 11567 | 11637 | 11554 | 11596 | 196,600 | +8.20(+0.07%) |
May 15, 2006 | 11661 | 11673 | 11518 | 11588 | 207,400 | -122.50(-1.05%) |
May 12, 2006 | 11919 | 11932 | 11710 | 11710 | 229,600 | -298.20(-2.48%) |
May 11, 2006 | 12052 | 12106 | 11998 | 12008 | 176,000 | -56.40(-0.47%) |
May 10, 2006 | 12057 | 12086 | 12047 | 12065 | 140,000 | -18.50(-0.15%) |
May 09, 2006 | 12073 | 12096 | 12042 | 12083 | 128,800 | +15.60(+0.13%) |
May 08, 2006 | 12070 | 12087 | 12032 | 12068 | 135,600 | +33.30(+0.28%) |
May 05, 2006 | 11935 | 12034 | 11922 | 12034 | 131,600 | +105.90(+0.89%) |
May 04, 2006 | 11901 | 11935 | 11852 | 11928 | 165,800 | +52.00(+0.44%) |
May 03, 2006 | 11940 | 11957 | 11858 | 11876 | 173,800 | -52.80(-0.44%) |