Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11091 | 11183 | 11085 | 11168 | 353,662,464 | +73.90(+0.67%) |
May 30, 2006 | 11277 | 11278 | 11094 | 11094 | 261,258,080 | -184.20(-1.63%) |
May 26, 2006 | 11212 | 11284 | 11212 | 11279 | 240,331,872 | +67.60(+0.60%) |
May 25, 2006 | 11115 | 11215 | 11115 | 11211 | 295,352,640 | +93.70(+0.84%) |
May 24, 2006 | 11100 | 11168 | 11030 | 11117 | 403,410,304 | +19.00(+0.17%) |
May 23, 2006 | 11126 | 11203 | 11097 | 11098 | 315,856,448 | -27.00(-0.24%) |
May 22, 2006 | 11143 | 11175 | 11040 | 11125 | 340,593,056 | -18.80(-0.17%) |
May 19, 2006 | 11124 | 11180 | 11075 | 11144 | 485,497,184 | +15.80(+0.14%) |
May 18, 2006 | 11206 | 11247 | 11127 | 11128 | 338,299,680 | -77.30(-0.69%) |
May 17, 2006 | 11410 | 11410 | 11174 | 11206 | 399,455,648 | -214.30(-1.88%) |
May 16, 2006 | 11428 | 11460 | 11393 | 11420 | 307,168,992 | -8.90(-0.08%) |
May 15, 2006 | 11380 | 11435 | 11333 | 11429 | 300,538,048 | +47.80(+0.42%) |
May 12, 2006 | 11500 | 11500 | 11375 | 11381 | 321,236,096 | -119.70(-1.04%) |
May 11, 2006 | 11639 | 11640 | 11479 | 11501 | 322,510,912 | -142.00(-1.22%) |
May 10, 2006 | 11630 | 11670 | 11595 | 11643 | 284,533,760 | +2.90(+0.02%) |
May 09, 2006 | 11585 | 11641 | 11572 | 11640 | 263,247,408 | +55.30(+0.48%) |
May 08, 2006 | 11576 | 11604 | 11562 | 11584 | 309,923,648 | +6.80(+0.06%) |
May 05, 2006 | 11441 | 11586 | 11441 | 11578 | 338,907,968 | +138.80(+1.21%) |
May 04, 2006 | 11402 | 11463 | 11402 | 11439 | 333,943,232 | +38.60(+0.34%) |
May 03, 2006 | 11415 | 11425 | 11362 | 11400 | 380,540,896 | -16.20(-0.14%) |
May 02, 2006 | 11345 | 11428 | 11345 | 11416 | 335,418,240 | +73.20(+0.65%) |
May 01, 2006 | 11368 | 11428 | 11329 | 11343 | 0 | -23.80(-0.21%) |
Apr 28, 2006 | 11367 | 11367 | 11367 | 11367 | 0 | -15.40(-0.14%) |
Apr 27, 2006 | 11350 | 11417 | 11275 | 11382 | 361,742,592 | +28.00(+0.25%) |
Apr 26, 2006 | 11283 | 11380 | 11283 | 11354 | 270,269,888 | +71.30(+0.63%) |
Apr 25, 2006 | 11337 | 11355 | 11261 | 11283 | 289,233,920 | -53.10(-0.47%) |
Apr 24, 2006 | 11347 | 11360 | 11306 | 11336 | 231,998,032 | -11.20(-0.10%) |
Apr 21, 2006 | 11344 | 11406 | 11317 | 11348 | 325,088,992 | +4.60(+0.04%) |
Apr 20, 2006 | 11278 | 11384 | 11275 | 11343 | 336,424,896 | +64.10(+0.57%) |
Apr 19, 2006 | 11265 | 11303 | 11236 | 11279 | 292,284,160 | +10.00(+0.09%) |
Apr 18, 2006 | 11075 | 11280 | 11075 | 11269 | 309,660,512 | +195.00(+1.76%) |
Apr 17, 2006 | 11137 | 11160 | 11039 | 11074 | 239,728,096 | -63.90(-0.57%) |
Apr 13, 2006 | 11130 | 11178 | 11106 | 11138 | 230,873,712 | +7.70(+0.07%) |
Apr 12, 2006 | 11090 | 11144 | 11088 | 11130 | 212,589,424 | +40.40(+0.36%) |
Apr 11, 2006 | 11141 | 11187 | 11053 | 11090 | 266,079,680 | -51.70(-0.46%) |
Apr 10, 2006 | 11120 | 11186 | 11117 | 11141 | 207,383,584 | +21.30(+0.19%) |
Apr 07, 2006 | 11217 | 11269 | 11108 | 11120 | 256,288,496 | -96.50(-0.86%) |
Apr 06, 2006 | 11233 | 11247 | 11167 | 11216 | 240,366,528 | +15.80(+0.14%) |
Apr 05, 2006 | 11203 | 11241 | 11197 | 11201 | 69,911,120 | +38.30(+0.34%) |
Apr 04, 2006 | 11142 | 11175 | 11124 | 11162 | 73,272,424 | +17.50(+0.16%) |
Apr 03, 2006 | 11113 | 11248 | 11113 | 11145 | 273,075,232 | +35.60(+0.32%) |
Mar 31, 2006 | 11151 | 11191 | 11106 | 11109 | 317,002,848 | -41.40(-0.37%) |
Mar 30, 2006 | 11216 | 11259 | 11118 | 11151 | 276,897,440 | -65.00(-0.58%) |
Mar 29, 2006 | 11155 | 11244 | 11155 | 11216 | 279,465,408 | +61.20(+0.55%) |
Mar 28, 2006 | 11250 | 11282 | 11145 | 11154 | 272,491,424 | -95.60(-0.85%) |
Mar 27, 2006 | 11280 | 11280 | 11230 | 11250 | 226,240,352 | -29.90(-0.27%) |
Mar 24, 2006 | 11271 | 11316 | 11244 | 11280 | 242,057,392 | +44.50(+0.40%) |
Mar 21, 2006 | 11276 | 11335 | 11222 | 11236 | 331,801,632 | -39.00(-0.35%) |
Mar 20, 2006 | 11279 | 11308 | 11260 | 11274 | 247,412,272 | -5.20(-0.05%) |
Mar 17, 2006 | 11254 | 11290 | 11254 | 11280 | 480,826,400 | +26.50(+0.24%) |
Mar 16, 2006 | 11211 | 11282 | 11211 | 11253 | 306,146,304 | +43.40(+0.39%) |
Mar 15, 2006 | 11150 | 11227 | 11139 | 11210 | 274,736,256 | +58.50(+0.52%) |
Mar 14, 2006 | 11076 | 11161 | 11059 | 11151 | 251,560,224 | +75.30(+0.68%) |
Mar 13, 2006 | 11068 | 11117 | 11056 | 11076 | 251,024,400 | -0.30(-0.00%) |
Mar 10, 2006 | 10973 | 11099 | 10973 | 11076 | 257,436,624 | +104.00(+0.95%) |
Mar 09, 2006 | 11006 | 11049 | 10964 | 10972 | 266,392,304 | -33.40(-0.30%) |
Mar 08, 2006 | 10977 | 11027 | 10923 | 11006 | 276,613,280 | +25.00(+0.23%) |
Mar 07, 2006 | 10957 | 10989 | 10929 | 10981 | 284,772,512 | +24.50(+0.22%) |
Mar 06, 2006 | 11022 | 11037 | 10929 | 10956 | 262,116,304 | -65.40(-0.59%) |
Mar 03, 2006 | 11024 | 11107 | 10985 | 11022 | 365,749,280 | -3.90(-0.04%) |
Mar 02, 2006 | 11053 | 11053 | 10986 | 11026 | 274,278,752 | -28.00(-0.25%) |