Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16171 | 16274 | 16125 | 16268 | 555,019,008 | +402.40(+2.54%) |
Jun 29, 2006 | 15890 | 15916 | 15844 | 15865 | 364,663,200 | +122.50(+0.78%) |
Jun 28, 2006 | 15632 | 15743 | 15613 | 15743 | 303,054,016 | -32.00(-0.20%) |
Jun 27, 2006 | 15828 | 15893 | 15771 | 15775 | 294,448,896 | -30.10(-0.19%) |
Jun 26, 2006 | 15757 | 15841 | 15727 | 15805 | 306,761,408 | -4.00(-0.03%) |
Jun 23, 2006 | 15730 | 15828 | 15683 | 15809 | 339,209,984 | -17.90(-0.11%) |
Jun 22, 2006 | 15860 | 15886 | 15799 | 15827 | 330,942,400 | +167.30(+1.07%) |
Jun 21, 2006 | 15600 | 15668 | 15520 | 15659 | 251,936,992 | +50.40(+0.32%) |
Jun 20, 2006 | 15709 | 15709 | 15555 | 15609 | 449,964,000 | -159.90(-1.01%) |
Jun 19, 2006 | 15760 | 15782 | 15723 | 15769 | 192,452,000 | -73.80(-0.47%) |
Jun 16, 2006 | 15807 | 15852 | 15750 | 15843 | 562,540,800 | +407.60(+2.64%) |
Jun 15, 2006 | 15420 | 15456 | 15355 | 15435 | 461,480,000 | +187.20(+1.23%) |
Jun 14, 2006 | 15239 | 15396 | 15215 | 15248 | 410,959,200 | +13.50(+0.09%) |
Jun 13, 2006 | 15417 | 15437 | 15205 | 15234 | 487,668,800 | -387.00(-2.48%) |
Jun 12, 2006 | 15561 | 15680 | 15498 | 15621 | 282,433,216 | -7.30(-0.05%) |
Jun 09, 2006 | 15469 | 15640 | 15406 | 15629 | 441,323,808 | +178.60(+1.16%) |
Jun 08, 2006 | 15603 | 15612 | 15419 | 15450 | 560,586,368 | -366.40(-2.32%) |
Jun 07, 2006 | 15917 | 15944 | 15776 | 15816 | 320,044,992 | -156.60(-0.98%) |
Jun 06, 2006 | 15845 | 15986 | 15824 | 15973 | 318,078,400 | -43.10(-0.27%) |
Jun 05, 2006 | 15964 | 16062 | 15943 | 16016 | 307,784,192 | +103.50(+0.65%) |
Jun 02, 2006 | 15732 | 15920 | 15677 | 15913 | 473,210,816 | +267.40(+1.71%) |
Jun 01, 2006 | 15818 | 15924 | 15606 | 15645 | 488,738,592 | -212.60(-1.34%) |
May 31, 2006 | 15976 | 15976 | 15840 | 15858 | 0 | +0.00(+0.00%) |
May 30, 2006 | 15976 | 15976 | 15840 | 15858 | 393,297,984 | -105.90(-0.66%) |
May 29, 2006 | 15976 | 16006 | 15919 | 15964 | 307,278,208 | +68.70(+0.43%) |
May 26, 2006 | 15897 | 15932 | 15815 | 15895 | 438,535,392 | +198.20(+1.26%) |
May 25, 2006 | 15742 | 15765 | 15627 | 15697 | 426,455,616 | -125.70(-0.79%) |
May 24, 2006 | 15857 | 15930 | 15674 | 15823 | 468,294,208 | -42.00(-0.26%) |
May 23, 2006 | 15747 | 15888 | 15691 | 15865 | 561,383,424 | +59.10(+0.37%) |
May 22, 2006 | 16295 | 16305 | 15790 | 15806 | 472,615,200 | -507.90(-3.11%) |
May 19, 2006 | 16170 | 16362 | 16156 | 16313 | 360,012,416 | +46.90(+0.29%) |
May 18, 2006 | 16232 | 16363 | 16177 | 16266 | 503,735,808 | -349.10(-2.10%) |
May 17, 2006 | 16498 | 16627 | 16421 | 16616 | 482,784,384 | +222.50(+1.36%) |
May 16, 2006 | 16401 | 16436 | 16248 | 16393 | 582,736,384 | -101.70(-0.62%) |
May 15, 2006 | 16623 | 16674 | 16456 | 16495 | 469,528,992 | -407.00(-2.41%) |
May 12, 2006 | 16869 | 16967 | 16846 | 16902 | 405,818,208 | -239.00(-1.39%) |
May 11, 2006 | 17066 | 17186 | 17010 | 17141 | 513,897,600 | +60.20(+0.35%) |
May 10, 2006 | 17205 | 17239 | 17018 | 17081 | 388,062,016 | -53.40(-0.31%) |
May 09, 2006 | 17279 | 17279 | 17118 | 17134 | 470,048,000 | -167.80(-0.97%) |
May 08, 2006 | 17204 | 17328 | 17204 | 17302 | 552,253,376 | +287.90(+1.69%) |
May 05, 2006 | 17014 | 17014 | 17014 | 17014 | 0 | +0.00(+0.00%) |
May 04, 2006 | 16966 | 17077 | 16966 | 17014 | 357,919,200 | -13.10(-0.08%) |
May 03, 2006 | 17067 | 17100 | 16970 | 17027 | 530,625,792 | +159.00(+0.94%) |
May 02, 2006 | 16765 | 16897 | 16744 | 16868 | 594,247,424 | +206.70(+1.24%) |
May 01, 2006 | 16462 | 16672 | 16430 | 16661 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 16462 | 16672 | 16430 | 16661 | 362,459,584 | -81.50(-0.49%) |
Apr 27, 2006 | 16750 | 16857 | 16729 | 16743 | 293,001,216 | +70.10(+0.42%) |
Apr 26, 2006 | 16629 | 16739 | 16539 | 16673 | 397,464,992 | +94.90(+0.57%) |
Apr 25, 2006 | 16735 | 16746 | 16547 | 16578 | 495,561,408 | -127.90(-0.77%) |
Apr 24, 2006 | 16918 | 16930 | 16678 | 16706 | 479,641,792 | -206.50(-1.22%) |
Apr 21, 2006 | 16894 | 16992 | 16809 | 16912 | 414,154,208 | -32.10(-0.19%) |
Apr 20, 2006 | 16889 | 16953 | 16753 | 16944 | 436,367,808 | +113.90(+0.68%) |
Apr 19, 2006 | 16858 | 16898 | 16780 | 16830 | 564,111,616 | +192.90(+1.16%) |
Apr 18, 2006 | 16535 | 16644 | 16533 | 16638 | 422,676,000 | +208.10(+1.27%) |
Apr 17, 2006 | 16429 | 16429 | 16429 | 16429 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 16360 | 16447 | 16309 | 16429 | 337,570,592 | +118.60(+0.73%) |
Apr 12, 2006 | 16414 | 16428 | 16261 | 16311 | 448,174,016 | -165.00(-1.00%) |
Apr 11, 2006 | 16481 | 16506 | 16381 | 16476 | 295,626,400 | -45.80(-0.28%) |
Apr 10, 2006 | 16384 | 16528 | 16375 | 16522 | 335,448,384 | +49.80(+0.30%) |
Apr 07, 2006 | 16416 | 16535 | 16329 | 16472 | 450,439,616 | +60.70(+0.37%) |
Apr 06, 2006 | 16222 | 16423 | 16190 | 16411 | 575,474,176 | +311.00(+1.93%) |
Apr 05, 2006 | 16100 | 16100 | 16100 | 16100 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 16107 | 16121 | 16040 | 16100 | 380,671,008 | +36.30(+0.23%) |
Apr 03, 2006 | 15905 | 16077 | 15877 | 16064 | 340,217,984 | +258.80(+1.64%) |