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%) |