Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2006 | 11149 | 11231 | 11149 | 11228 | 134,785,280 | +77.80(+0.70%) |
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%) |