Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11718 | 11742 | 11678 | 11679 | 216,035,632 | -39.40(-0.34%) |
Sep 28, 2006 | 11689 | 11728 | 11660 | 11718 | 236,504,720 | +29.30(+0.25%) |
Sep 27, 2006 | 11670 | 11721 | 11660 | 11689 | 296,894,816 | +19.80(+0.17%) |
Sep 26, 2006 | 11576 | 11670 | 11568 | 11669 | 283,669,824 | +93.60(+0.81%) |
Sep 25, 2006 | 11509 | 11616 | 11486 | 11576 | 267,994,720 | +67.70(+0.59%) |
Sep 22, 2006 | 11533 | 11533 | 11475 | 11508 | 198,481,648 | -25.10(-0.22%) |
Sep 21, 2006 | 11612 | 11631 | 11502 | 11533 | 241,367,408 | -80.00(-0.69%) |
Sep 20, 2006 | 11542 | 11629 | 11542 | 11613 | 226,387,856 | +72.30(+0.63%) |
Sep 19, 2006 | 11555 | 11562 | 11481 | 11541 | 178,876,896 | -14.10(-0.12%) |
Sep 18, 2006 | 11560 | 11588 | 11528 | 11555 | 192,678,704 | -5.80(-0.05%) |
Sep 15, 2006 | 11529 | 11614 | 11529 | 11561 | 365,449,792 | +33.40(+0.29%) |
Sep 14, 2006 | 11543 | 11549 | 11495 | 11527 | 203,777,200 | -15.90(-0.14%) |
Sep 13, 2006 | 11488 | 11567 | 11476 | 11543 | 214,190,224 | +45.20(+0.39%) |
Sep 12, 2006 | 11396 | 11513 | 11396 | 11498 | 237,290,880 | +101.30(+0.89%) |
Sep 11, 2006 | 11390 | 11421 | 11342 | 11397 | 216,001,616 | +4.70(+0.04%) |
Sep 08, 2006 | 11332 | 11403 | 11331 | 11392 | 161,654,544 | -14.10(-0.12%) |
Sep 06, 2006 | 11466 | 11466 | 11395 | 11406 | 190,991,136 | -63.10(-0.55%) |
Sep 05, 2006 | 11462 | 11488 | 11438 | 11469 | 184,963,584 | +5.10(+0.04%) |
Sep 01, 2006 | 11383 | 11476 | 11383 | 11464 | 168,008,368 | +83.00(+0.73%) |
Aug 31, 2006 | 11384 | 11405 | 11370 | 11381 | 156,955,248 | -1.70(-0.01%) |
Aug 30, 2006 | 11366 | 11407 | 11356 | 11383 | 180,097,456 | +13.00(+0.11%) |
Aug 29, 2006 | 11353 | 11380 | 11300 | 11370 | 198,619,088 | +17.90(+0.16%) |
Aug 28, 2006 | 11285 | 11388 | 11274 | 11352 | 180,812,992 | +68.00(+0.60%) |
Aug 25, 2006 | 11301 | 11317 | 11260 | 11284 | 150,198,864 | -20.50(-0.18%) |
Aug 24, 2006 | 11298 | 11335 | 11274 | 11304 | 170,710,656 | +6.60(+0.06%) |
Aug 23, 2006 | 11337 | 11371 | 11264 | 11298 | 170,406,464 | -41.90(-0.37%) |
Aug 22, 2006 | 11344 | 11384 | 11303 | 11340 | 213,689,600 | -5.20(-0.05%) |
Aug 21, 2006 | 11381 | 11381 | 11322 | 11345 | 196,219,904 | -36.50(-0.32%) |
Aug 18, 2006 | 11334 | 11382 | 11318 | 11382 | 282,658,368 | +46.50(+0.41%) |
Aug 17, 2006 | 11327 | 11372 | 11298 | 11335 | 243,004,640 | +7.90(+0.07%) |
Aug 16, 2006 | 11225 | 11341 | 11225 | 11327 | 219,188,784 | +96.80(+0.86%) |
Aug 15, 2006 | 11098 | 11234 | 11098 | 11230 | 208,752,960 | +132.40(+1.19%) |
Aug 14, 2006 | 11089 | 11203 | 11080 | 11098 | 205,832,000 | +9.90(+0.09%) |
Aug 11, 2006 | 11121 | 11121 | 11043 | 11088 | 166,869,552 | -36.40(-0.33%) |
Aug 10, 2006 | 11073 | 11144 | 11045 | 11124 | 211,269,936 | +48.20(+0.44%) |
Aug 09, 2006 | 11168 | 11251 | 11069 | 11076 | 231,274,656 | -97.40(-0.87%) |
Aug 08, 2006 | 11218 | 11276 | 11142 | 11174 | 212,269,200 | -45.80(-0.41%) |
Aug 07, 2006 | 11240 | 11246 | 11191 | 11219 | 169,713,328 | -20.90(-0.19%) |
Aug 04, 2006 | 11245 | 11344 | 11187 | 11240 | 210,412,752 | -2.30(-0.02%) |
Aug 03, 2006 | 11195 | 11270 | 11144 | 11243 | 211,891,168 | +42.70(+0.38%) |
Aug 02, 2006 | 11126 | 11230 | 11125 | 11200 | 229,412,400 | +74.20(+0.67%) |
Aug 01, 2006 | 11185 | 11185 | 11084 | 11126 | 199,146,112 | -60.00(-0.54%) |
Jul 31, 2006 | 11219 | 11219 | 11178 | 11186 | 226,188,048 | -34.00(-0.30%) |
Jul 28, 2006 | 11102 | 11243 | 11102 | 11220 | 269,733,760 | +119.30(+1.07%) |
Jul 27, 2006 | 11104 | 11188 | 11088 | 11100 | 286,533,984 | -2.10(-0.02%) |
Jul 26, 2006 | 11103 | 11158 | 11048 | 11102 | 287,168,480 | -1.20(-0.01%) |
Jul 25, 2006 | 11051 | 11134 | 11000 | 11104 | 281,835,424 | +52.70(+0.48%) |
Jul 24, 2006 | 10869 | 11066 | 10869 | 11051 | 269,368,576 | +182.60(+1.68%) |
Jul 21, 2006 | 10938 | 10952 | 10839 | 10868 | 433,241,472 | -59.70(-0.55%) |
Jul 20, 2006 | 11007 | 11037 | 10925 | 10928 | 336,297,824 | -83.30(-0.76%) |
Jul 19, 2006 | 10797 | 11038 | 10797 | 11011 | 343,397,536 | +212.20(+1.96%) |
Jul 18, 2006 | 10746 | 10814 | 10683 | 10799 | 288,864,064 | +51.80(+0.48%) |
Jul 17, 2006 | 10739 | 10803 | 10715 | 10747 | 251,637,024 | +8.10(+0.08%) |
Jul 14, 2006 | 10846 | 10848 | 10701 | 10739 | 312,080,416 | -107.00(-0.99%) |
Jul 13, 2006 | 11013 | 11013 | 10833 | 10846 | 328,779,168 | -166.90(-1.52%) |
Jul 12, 2006 | 11134 | 11150 | 10996 | 11013 | 266,318,560 | -121.60(-1.09%) |
Jul 11, 2006 | 11103 | 11151 | 11028 | 11135 | 298,125,568 | +31.30(+0.28%) |
Jul 10, 2006 | 11092 | 11174 | 11090 | 11104 | 207,744,816 | +12.80(+0.12%) |
Jul 07, 2006 | 11224 | 11224 | 11066 | 11091 | 253,725,872 | -134.60(-1.20%) |
Jul 06, 2006 | 11147 | 11257 | 11147 | 11225 | 224,521,232 | +73.50(+0.66%) |
Jul 05, 2006 | 11225 | 11225 | 11123 | 11152 | 248,316,576 | -76.20(-0.68%) |