Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4143 | 4144 | 4124 | 4138 | 5,746,000 | +0.00(+0.00%) |
Oct 30, 2006 | 4143 | 4144 | 4124 | 4138 | 0 | -14.25(-0.34%) |
Oct 27, 2006 | 4187 | 4191 | 4143 | 4152 | 6,555,800 | -24.38(-0.58%) |
Oct 26, 2006 | 4179 | 4195 | 4175 | 4177 | 6,695,200 | +2.53(+0.06%) |
Oct 25, 2006 | 4152 | 4178 | 4151 | 4174 | 6,519,400 | +10.77(+0.26%) |
Oct 24, 2006 | 4178 | 4180 | 4162 | 4163 | 7,023,800 | -21.81(-0.52%) |
Oct 23, 2006 | 4180 | 4193 | 4165 | 4185 | 6,133,600 | +11.91(+0.29%) |
Oct 20, 2006 | 4162 | 4176 | 4161 | 4173 | 8,102,000 | +13.71(+0.33%) |
Oct 19, 2006 | 4156 | 4166 | 4137 | 4160 | 6,236,000 | -7.47(-0.18%) |
Oct 18, 2006 | 4133 | 4176 | 4130 | 4167 | 8,658,800 | +47.55(+1.15%) |
Oct 17, 2006 | 4164 | 4165 | 4115 | 4120 | 8,256,200 | -54.59(-1.31%) |
Oct 16, 2006 | 4174 | 4178 | 4162 | 4174 | 6,798,000 | -0.80(-0.02%) |
Oct 13, 2006 | 4189 | 4192 | 4170 | 4175 | 8,837,600 | -6.84(-0.16%) |
Oct 12, 2006 | 4140 | 4187 | 4139 | 4182 | 13,349,400 | +52.46(+1.27%) |
Oct 11, 2006 | 4122 | 4130 | 4107 | 4129 | 9,384,400 | +0.05(+0.00%) |
Oct 10, 2006 | 4104 | 4134 | 4103 | 4129 | 9,009,200 | +25.82(+0.63%) |
Oct 09, 2006 | 4068 | 4103 | 4066 | 4103 | 8,214,200 | +12.94(+0.32%) |
Oct 06, 2006 | 4096 | 4096 | 4076 | 4090 | 7,773,600 | -6.55(-0.16%) |
Oct 05, 2006 | 4095 | 4109 | 4093 | 4097 | 9,423,200 | +12.94(+0.32%) |
Oct 04, 2006 | 4066 | 4092 | 4064 | 4084 | 12,670,200 | +24.92(+0.61%) |
Oct 03, 2006 | 4074 | 4078 | 4047 | 4059 | 8,366,600 | -11.15(-0.27%) |
Oct 02, 2006 | 4079 | 4084 | 4054 | 4070 | 8,021,000 | -0.47(-0.01%) |
Sep 29, 2006 | 4063 | 4091 | 4058 | 4071 | 10,141,200 | +6.97(+0.17%) |
Sep 28, 2006 | 4050 | 4064 | 4039 | 4064 | 7,282,400 | +1.38(+0.03%) |
Sep 27, 2006 | 4047 | 4069 | 4046 | 4062 | 10,229,600 | +31.28(+0.78%) |
Sep 26, 2006 | 4016 | 4036 | 4016 | 4031 | 10,658,000 | +25.00(+0.62%) |
Sep 25, 2006 | 3987 | 4018 | 3985 | 4006 | 11,182,200 | +17.83(+0.45%) |
Sep 22, 2006 | 4005 | 4012 | 3980 | 3988 | 7,181,800 | -41.50(-1.03%) |
Sep 21, 2006 | 4025 | 4048 | 4016 | 4030 | 10,770,800 | +7.83(+0.19%) |
Sep 20, 2006 | 3968 | 4027 | 3967 | 4022 | 9,233,400 | +50.11(+1.26%) |
Sep 19, 2006 | 3982 | 3986 | 3953 | 3972 | 7,328,600 | -14.31(-0.36%) |
Sep 18, 2006 | 3992 | 4002 | 3968 | 3986 | 6,275,400 | +1.32(+0.03%) |
Sep 15, 2006 | 3973 | 3999 | 3970 | 3985 | 11,983,400 | +16.08(+0.41%) |
Sep 14, 2006 | 3960 | 3981 | 3960 | 3969 | 12,244,800 | +10.88(+0.27%) |
Sep 13, 2006 | 3951 | 3960 | 3944 | 3958 | 9,024,600 | +20.40(+0.52%) |
Sep 12, 2006 | 3883 | 3944 | 3878 | 3938 | 8,198,200 | +63.50(+1.64%) |
Sep 11, 2006 | 3872 | 3882 | 3864 | 3874 | 7,513,600 | -7.72(-0.20%) |
Sep 08, 2006 | 3877 | 3887 | 3871 | 3882 | 8,331,000 | +13.81(+0.36%) |
Sep 07, 2006 | 3874 | 3886 | 3864 | 3868 | 9,458,400 | -17.28(-0.44%) |
Sep 06, 2006 | 3924 | 3926 | 3877 | 3885 | 10,417,600 | -43.93(-1.12%) |
Sep 05, 2006 | 3932 | 3935 | 3912 | 3929 | 9,244,200 | +0.81(+0.02%) |
Sep 04, 2006 | 3935 | 3941 | 3924 | 3928 | 5,428,800 | +4.06(+0.10%) |
Sep 01, 2006 | 3903 | 3941 | 3903 | 3924 | 7,776,800 | +18.25(+0.47%) |
Aug 31, 2006 | 3935 | 3936 | 3905 | 3906 | 10,117,000 | -39.41(-1.00%) |
Aug 30, 2006 | 3937 | 3953 | 3934 | 3945 | 6,496,600 | +15.70(+0.40%) |
Aug 29, 2006 | 3926 | 3939 | 3923 | 3930 | 6,994,800 | +9.80(+0.25%) |
Aug 28, 2006 | 3887 | 3925 | 3879 | 3920 | 4,139,600 | +32.21(+0.83%) |
Aug 25, 2006 | 3887 | 3908 | 3886 | 3888 | 7,793,000 | +1.35(+0.03%) |
Aug 24, 2006 | 3882 | 3903 | 3868 | 3886 | 10,580,000 | +13.79(+0.36%) |
Aug 23, 2006 | 3909 | 3910 | 3867 | 3873 | 5,161,600 | -35.56(-0.91%) |
Aug 22, 2006 | 3910 | 3919 | 3877 | 3908 | 6,878,000 | +8.60(+0.22%) |
Aug 21, 2006 | 3903 | 3908 | 3886 | 3900 | 5,706,000 | -13.33(-0.34%) |
Aug 18, 2006 | 3901 | 3920 | 3897 | 3913 | 7,121,600 | +10.40(+0.27%) |
Aug 17, 2006 | 3907 | 3912 | 3890 | 3902 | 8,246,400 | -5.33(-0.14%) |
Aug 16, 2006 | 3900 | 3912 | 3878 | 3908 | 6,660,200 | +0.74(+0.02%) |
Aug 15, 2006 | 3850 | 3910 | 3846 | 3907 | 6,415,600 | +50.14(+1.30%) |
Aug 14, 2006 | 3840 | 3859 | 3838 | 3857 | 4,510,000 | +34.79(+0.91%) |
Aug 11, 2006 | 3798 | 3828 | 3795 | 3822 | 6,135,000 | +17.66(+0.46%) |
Aug 10, 2006 | 3788 | 3809 | 3767 | 3804 | 8,529,600 | -7.13(-0.19%) |
Aug 09, 2006 | 3800 | 3822 | 3778 | 3812 | 7,313,400 | +18.34(+0.48%) |
Aug 08, 2006 | 3799 | 3805 | 3778 | 3793 | 5,394,800 | +14.92(+0.39%) |
Aug 07, 2006 | 3795 | 3796 | 3769 | 3778 | 3,791,400 | -50.21(-1.31%) |
Aug 04, 2006 | 3805 | 3834 | 3797 | 3829 | 6,279,800 | +39.55(+1.04%) |
Aug 03, 2006 | 3818 | 3818 | 3776 | 3789 | 5,635,200 | -18.92(-0.50%) |
Aug 02, 2006 | 3778 | 3811 | 3774 | 3808 | 7,056,600 | +53.22(+1.42%) |