Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4129 | 4171 | 4127 | 4165 | 8,157,800 | +53.86(+1.31%) |
Nov 29, 2006 | 4124 | 4135 | 4107 | 4112 | 10,065,600 | -21.00(-0.51%) |
Nov 28, 2006 | 4163 | 4185 | 4133 | 4133 | 8,593,800 | +0.00(+0.00%) |
Nov 27, 2006 | 4163 | 4185 | 4133 | 4133 | 0 | -50.85(-1.22%) |
Nov 25, 2006 | 4186 | 4193 | 4142 | 4183 | 7,881,200 | -11.54(-0.28%) |
Nov 24, 2006 | 4200 | 4206 | 4186 | 4195 | 8,734,400 | -26.89(-0.64%) |
Nov 23, 2006 | 4233 | 4246 | 4209 | 4222 | 7,642,200 | -9.44(-0.22%) |
Nov 22, 2006 | 4212 | 4253 | 4211 | 4231 | 8,272,000 | +10.25(+0.24%) |
Nov 21, 2006 | 4197 | 4225 | 4194 | 4221 | 11,494,200 | +0.00(+0.00%) |
Nov 20, 2006 | 4197 | 4225 | 4194 | 4221 | 0 | -2.21(-0.05%) |
Nov 18, 2006 | 4256 | 4263 | 4211 | 4223 | 10,082,400 | -42.57(-1.00%) |
Nov 17, 2006 | 4266 | 4278 | 4261 | 4266 | 10,442,400 | -8.05(-0.19%) |
Nov 16, 2006 | 4255 | 4276 | 4249 | 4274 | 8,267,600 | +39.11(+0.92%) |
Nov 15, 2006 | 4243 | 4253 | 4227 | 4235 | 6,894,000 | -4.94(-0.12%) |
Nov 14, 2006 | 4212 | 4249 | 4211 | 4240 | 7,460,400 | +0.00(+0.00%) |
Nov 13, 2006 | 4212 | 4249 | 4211 | 4240 | 0 | +20.60(+0.49%) |
Nov 11, 2006 | 4210 | 4221 | 4204 | 4219 | 9,466,800 | +2.03(+0.05%) |
Nov 10, 2006 | 4222 | 4233 | 4210 | 4217 | 9,741,200 | -3.78(-0.09%) |
Nov 09, 2006 | 4203 | 4224 | 4199 | 4221 | 7,580,600 | +7.49(+0.18%) |
Nov 08, 2006 | 4195 | 4216 | 4193 | 4213 | 7,136,600 | +12.21(+0.29%) |
Nov 07, 2006 | 4185 | 4202 | 4175 | 4201 | 5,938,200 | +0.00(+0.00%) |
Nov 06, 2006 | 4185 | 4202 | 4175 | 4201 | 0 | +20.41(+0.49%) |
Nov 04, 2006 | 4147 | 4181 | 4138 | 4181 | 7,549,600 | +43.01(+1.04%) |
Nov 03, 2006 | 4152 | 4155 | 4124 | 4138 | 7,244,600 | -28.30(-0.68%) |
Nov 02, 2006 | 4152 | 4177 | 4148 | 4166 | 6,147,800 | +21.59(+0.52%) |
Nov 01, 2006 | 4131 | 4156 | 4125 | 4144 | 8,656,600 | +6.31(+0.15%) |
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%) |