Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 44526 | 44675 | 44373 | 44474 | 113,108,896 | -52.00(-0.12%) |
Dec 28, 2006 | 43602 | 44526 | 43602 | 44526 | 101,324,304 | +923.00(+2.12%) |
Dec 27, 2006 | 43356 | 43611 | 43356 | 43603 | 47,331,000 | +0.00(+0.00%) |
Dec 26, 2006 | 43356 | 43611 | 43356 | 43603 | 0 | +247.00(+0.57%) |
Dec 23, 2006 | 43385 | 43602 | 43125 | 43356 | 65,730,800 | -29.00(-0.07%) |
Dec 22, 2006 | 43505 | 43689 | 43100 | 43385 | 80,744,600 | -117.00(-0.27%) |
Dec 21, 2006 | 43592 | 43946 | 43379 | 43502 | 111,485,504 | -88.00(-0.20%) |
Dec 20, 2006 | 43038 | 43590 | 42891 | 43590 | 0 | +81.00(+0.19%) |
Dec 19, 2006 | 43596 | 44048 | 43400 | 43509 | 138,330,400 | +0.00(+0.00%) |
Dec 18, 2006 | 43596 | 44048 | 43400 | 43509 | 0 | -87.00(-0.20%) |
Dec 16, 2006 | 43755 | 44263 | 43447 | 43596 | 140,263,808 | -159.00(-0.36%) |
Dec 15, 2006 | 43291 | 43797 | 43291 | 43755 | 155,097,104 | +470.00(+1.09%) |
Dec 14, 2006 | 43026 | 43394 | 42783 | 43285 | 194,334,000 | +267.00(+0.62%) |
Dec 13, 2006 | 43297 | 43297 | 42794 | 43018 | 94,209,200 | -279.00(-0.64%) |
Dec 12, 2006 | 42968 | 43432 | 42968 | 43297 | 99,182,800 | +0.00(+0.00%) |
Dec 11, 2006 | 42968 | 43432 | 42968 | 43297 | 0 | +319.00(+0.74%) |
Dec 09, 2006 | 42910 | 43303 | 42818 | 42978 | 66,396,000 | +69.00(+0.16%) |
Dec 08, 2006 | 43097 | 43506 | 42758 | 42909 | 81,579,600 | -187.00(-0.43%) |
Dec 07, 2006 | 43158 | 43422 | 42831 | 43096 | 87,843,400 | -61.00(-0.14%) |
Dec 06, 2006 | 42652 | 43261 | 42636 | 43157 | 97,888,000 | +503.00(+1.18%) |
Dec 05, 2006 | 41329 | 42660 | 41282 | 42654 | 86,575,800 | +0.00(+0.00%) |
Dec 04, 2006 | 41329 | 42660 | 41282 | 42654 | 0 | +1327.00(+3.21%) |
Dec 02, 2006 | 41930 | 42095 | 41192 | 41327 | 84,178,800 | -605.00(-1.44%) |
Dec 01, 2006 | 41971 | 42175 | 41497 | 41932 | 141,201,408 | -38.00(-0.09%) |
Nov 30, 2006 | 41041 | 41988 | 41041 | 41970 | 146,202,304 | +927.00(+2.26%) |
Nov 29, 2006 | 40915 | 41083 | 40428 | 41043 | 0 | +128.00(+0.31%) |
Nov 28, 2006 | 41758 | 41758 | 40722 | 40915 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 41758 | 41758 | 40722 | 40915 | 0 | -843.00(-2.02%) |
Nov 25, 2006 | 42071 | 42071 | 41468 | 41758 | 92,538,600 | -312.00(-0.74%) |
Nov 24, 2006 | 41913 | 42308 | 41913 | 42070 | 91,746,800 | +157.00(+0.37%) |
Nov 23, 2006 | 41579 | 41951 | 41308 | 41913 | 109,892,600 | +343.00(+0.83%) |
Nov 22, 2006 | 41029 | 41570 | 40986 | 41570 | 118,526,800 | +0.00(+0.00%) |
Nov 21, 2006 | 41029 | 41570 | 40986 | 41570 | 0 | +1640.00(+4.11%) |
Nov 20, 2006 | 39279 | 40104 | 39279 | 39930 | 0 | -1099.00(-2.68%) |
Nov 18, 2006 | 41164 | 41164 | 40482 | 41029 | 0 | -133.00(-0.32%) |
Nov 17, 2006 | 41296 | 41781 | 41153 | 41162 | 157,412,896 | +0.00(+0.00%) |
Nov 16, 2006 | 41296 | 41781 | 41153 | 41162 | 0 | -129.00(-0.31%) |
Nov 15, 2006 | 40607 | 41342 | 40607 | 41291 | 141,768,704 | +685.00(+1.69%) |
Nov 14, 2006 | 40724 | 40724 | 40038 | 40606 | 116,856,496 | +0.00(+0.00%) |
Nov 13, 2006 | 40724 | 40724 | 40038 | 40606 | 0 | -114.00(-0.28%) |
Nov 11, 2006 | 40815 | 40942 | 40322 | 40720 | 163,280,496 | -95.00(-0.23%) |
Nov 10, 2006 | 41334 | 41813 | 40657 | 40815 | 140,119,600 | -519.00(-1.26%) |
Nov 09, 2006 | 41042 | 41345 | 40624 | 41334 | 142,110,096 | +286.00(+0.70%) |
Nov 08, 2006 | 41247 | 41402 | 40863 | 41048 | 129,699,296 | -199.00(-0.48%) |
Nov 07, 2006 | 40437 | 41256 | 40437 | 41247 | 171,533,408 | +0.00(+0.00%) |
Nov 06, 2006 | 40437 | 41256 | 40437 | 41247 | 0 | +812.00(+2.01%) |
Nov 04, 2006 | 39930 | 40482 | 39924 | 40435 | 160,846,800 | +0.00(+0.00%) |
Nov 03, 2006 | 39930 | 40482 | 39924 | 40435 | 0 | +505.00(+1.26%) |
Nov 02, 2006 | 39279 | 40104 | 39279 | 39930 | 151,358,208 | +667.00(+1.70%) |
Nov 01, 2006 | 38900 | 39263 | 38880 | 39263 | 166,833,696 | +363.00(+0.93%) |
Oct 31, 2006 | 39327 | 39340 | 38681 | 38900 | 94,526,000 | +0.00(+0.00%) |
Oct 30, 2006 | 39327 | 39340 | 38681 | 38900 | 0 | -428.00(-1.09%) |
Oct 27, 2006 | 39640 | 39746 | 39293 | 39328 | 115,174,800 | -317.00(-0.80%) |
Oct 26, 2006 | 39563 | 39843 | 39365 | 39645 | 98,565,000 | +82.00(+0.21%) |
Oct 25, 2006 | 39499 | 39721 | 39341 | 39563 | 122,633,504 | +64.00(+0.16%) |
Oct 24, 2006 | 39227 | 39552 | 39091 | 39499 | 74,334,200 | +272.00(+0.69%) |
Oct 23, 2006 | 38643 | 39227 | 38273 | 39227 | 101,060,496 | +584.00(+1.51%) |
Oct 20, 2006 | 38919 | 38958 | 38440 | 38643 | 71,733,800 | -277.00(-0.71%) |
Oct 19, 2006 | 38595 | 38940 | 38561 | 38920 | 0 | +234.00(+0.60%) |
Oct 18, 2006 | 38898 | 39446 | 38557 | 38686 | 208,399,200 | -212.00(-0.55%) |
Oct 17, 2006 | 39226 | 39226 | 38672 | 38898 | 88,848,400 | -331.00(-0.84%) |
Oct 16, 2006 | 38852 | 39261 | 38672 | 39229 | 110,698,096 | +379.00(+0.98%) |
Oct 13, 2006 | 38328 | 39177 | 38328 | 38850 | 112,580,704 | +528.00(+1.38%) |
Oct 12, 2006 | 38652 | 38652 | 38091 | 38322 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 38652 | 38652 | 38091 | 38322 | 87,991,000 | -333.00(-0.86%) |
Oct 10, 2006 | 38411 | 38778 | 38407 | 38655 | 119,440,600 | +249.00(+0.65%) |
Oct 09, 2006 | 37930 | 38626 | 37736 | 38406 | 111,501,800 | +466.00(+1.23%) |
Oct 06, 2006 | 37976 | 37976 | 37493 | 37940 | 88,616,400 | -37.00(-0.10%) |
Oct 05, 2006 | 37750 | 38205 | 37624 | 37977 | 147,085,296 | +228.00(+0.60%) |
Oct 04, 2006 | 36441 | 37780 | 36441 | 37749 | 201,054,096 | +1311.00(+3.60%) |
Oct 03, 2006 | 37057 | 37057 | 36438 | 36438 | 121,786,200 | -620.00(-1.67%) |