Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11191 | 11236 | 11150 | 11150 | 365,667,200 | -40.70(-0.36%) |
Jun 29, 2006 | 11191 | 11191 | 11191 | 11191 | 0 | +217.30(+1.98%) |
Jun 28, 2006 | 10925 | 10981 | 10902 | 10974 | 260,235,360 | +48.90(+0.45%) |
Jun 27, 2006 | 11048 | 11064 | 10921 | 10925 | 269,009,536 | -64.40(-0.59%) |
Jun 23, 2006 | 11019 | 11074 | 10973 | 10989 | 221,942,496 | -30.00(-0.27%) |
Jun 22, 2006 | 11078 | 11078 | 10986 | 11019 | 250,455,680 | -60.40(-0.55%) |
Jun 21, 2006 | 10975 | 11132 | 10972 | 11080 | 309,292,608 | +104.70(+0.95%) |
Jun 20, 2006 | 10942 | 11030 | 10938 | 10975 | 274,069,120 | +32.70(+0.30%) |
Jun 19, 2006 | 11015 | 11058 | 10907 | 10942 | 332,701,120 | -72.40(-0.66%) |
Jun 16, 2006 | 11014 | 11045 | 10984 | 11014 | 451,933,632 | -0.70(-0.01%) |
Jun 15, 2006 | 10818 | 11036 | 10818 | 11015 | 358,874,368 | +198.30(+1.83%) |
Jun 14, 2006 | 10707 | 10817 | 10699 | 10817 | 355,615,520 | +110.80(+1.03%) |
Jun 13, 2006 | 10783 | 10862 | 10701 | 10706 | 398,436,480 | -86.50(-0.80%) |
Jun 12, 2006 | 10892 | 10927 | 10790 | 10793 | 272,492,064 | -99.30(-0.91%) |
Jun 09, 2006 | 10939 | 10976 | 10872 | 10892 | 272,925,184 | -46.90(-0.43%) |
Jun 08, 2006 | 10930 | 10965 | 10758 | 10939 | 442,153,440 | +7.90(+0.07%) |
Jun 07, 2006 | 11002 | 11077 | 10928 | 10931 | 327,999,264 | -71.20(-0.65%) |
Jun 06, 2006 | 11048 | 11094 | 10926 | 11002 | 385,873,056 | -46.60(-0.42%) |
Jun 05, 2006 | 11248 | 11249 | 11040 | 11049 | 254,985,648 | -199.20(-1.77%) |
Jun 02, 2006 | 11260 | 11286 | 11192 | 11248 | 268,636,480 | -12.40(-0.11%) |
Jun 01, 2006 | 11169 | 11270 | 11150 | 11260 | 295,152,928 | +92.00(+0.82%) |
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%) |