Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2006 | 36450 | 37317 | 36450 | 37058 | 149,989,200 | +609.00(+1.67%) |
Sep 29, 2006 | 36486 | 36570 | 36261 | 36449 | 128,959,000 | -37.00(-0.10%) |
Sep 28, 2006 | 36105 | 36487 | 36031 | 36486 | 124,881,800 | +380.00(+1.05%) |
Sep 27, 2006 | 35817 | 36114 | 35611 | 36106 | 152,445,408 | +287.00(+0.80%) |
Sep 26, 2006 | 34972 | 35827 | 34972 | 35819 | 121,505,000 | +846.00(+2.42%) |
Sep 25, 2006 | 34803 | 35054 | 34127 | 34973 | 126,964,704 | +174.00(+0.50%) |
Sep 22, 2006 | 34829 | 34897 | 34397 | 34799 | 131,281,600 | -31.00(-0.09%) |
Sep 21, 2006 | 35199 | 35332 | 34624 | 34830 | 198,934,000 | -367.00(-1.04%) |
Sep 20, 2006 | 35889 | 36069 | 34928 | 35197 | 153,831,600 | -689.00(-1.92%) |
Sep 19, 2006 | 36477 | 36487 | 35555 | 35886 | 115,664,896 | -597.00(-1.64%) |
Sep 18, 2006 | 36168 | 36670 | 36134 | 36483 | 68,704,200 | +313.00(+0.87%) |
Sep 15, 2006 | 36154 | 36469 | 35878 | 36170 | 81,902,200 | +16.00(+0.04%) |
Sep 14, 2006 | 36548 | 36680 | 36087 | 36154 | 91,091,800 | -396.00(-1.08%) |
Sep 13, 2006 | 36147 | 36726 | 36034 | 36550 | 142,775,808 | +403.00(+1.11%) |
Sep 12, 2006 | 35777 | 36147 | 35626 | 36147 | 127,765,600 | +375.00(+1.05%) |
Sep 11, 2006 | 36561 | 36561 | 35666 | 35772 | 158,480,496 | -786.00(-2.15%) |
Sep 08, 2006 | 36705 | 36725 | 36495 | 36558 | 80,359,000 | -152.00(-0.41%) |
Sep 07, 2006 | 37368 | 37368 | 36710 | 36710 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 37368 | 37368 | 36710 | 36710 | 99,016,400 | -658.00(-1.76%) |
Sep 05, 2006 | 37693 | 37693 | 37271 | 37368 | 104,148,400 | -325.00(-0.86%) |
Sep 04, 2006 | 37330 | 37739 | 37287 | 37693 | 83,711,000 | +364.00(+0.98%) |
Sep 01, 2006 | 36232 | 37329 | 36232 | 37329 | 98,953,400 | +1097.00(+3.03%) |
Aug 31, 2006 | 36313 | 36606 | 36013 | 36232 | 0 | -81.00(-0.22%) |
Aug 30, 2006 | 36303 | 36520 | 36125 | 36313 | 144,235,600 | +9.00(+0.02%) |
Aug 29, 2006 | 36384 | 36617 | 36013 | 36304 | 0 | -71.00(-0.20%) |
Aug 28, 2006 | 35958 | 36389 | 35649 | 36375 | 0 | +417.00(+1.16%) |
Aug 25, 2006 | 35795 | 36128 | 35586 | 35958 | 0 | +161.00(+0.45%) |
Aug 24, 2006 | 35514 | 35872 | 35123 | 35797 | 0 | +285.00(+0.80%) |
Aug 23, 2006 | 36675 | 36690 | 35512 | 35512 | 0 | -1166.00(-3.18%) |
Aug 22, 2006 | 37161 | 37255 | 36511 | 36678 | 0 | -483.00(-1.30%) |
Aug 21, 2006 | 37550 | 37550 | 37139 | 37161 | 0 | -391.00(-1.04%) |
Aug 18, 2006 | 37559 | 37589 | 37178 | 37552 | 0 | -7.00(-0.02%) |
Aug 17, 2006 | 37451 | 38022 | 37402 | 37559 | 0 | -119.00(-0.32%) |
Aug 16, 2006 | 37296 | 37697 | 37210 | 37678 | 0 | +382.00(+1.02%) |
Aug 15, 2006 | 36559 | 37417 | 36559 | 37296 | 0 | +739.00(+2.02%) |
Aug 14, 2006 | 36950 | 37184 | 36490 | 36557 | 0 | -387.00(-1.05%) |
Aug 11, 2006 | 37354 | 37502 | 36886 | 36944 | 0 | -410.00(-1.10%) |
Aug 10, 2006 | 37255 | 37423 | 36929 | 37354 | 0 | +99.00(+0.27%) |
Aug 09, 2006 | 37602 | 38086 | 37180 | 37255 | 0 | -345.00(-0.92%) |
Aug 08, 2006 | 37699 | 38081 | 37532 | 37600 | 0 | -98.00(-0.26%) |
Aug 07, 2006 | 37845 | 37879 | 37518 | 37698 | 0 | -150.00(-0.40%) |
Aug 04, 2006 | 37462 | 38172 | 37462 | 37848 | 0 | +397.00(+1.06%) |
Aug 03, 2006 | 37288 | 37688 | 36893 | 37451 | 0 | +163.00(+0.44%) |
Aug 02, 2006 | 36843 | 37481 | 36834 | 37288 | 0 | +449.00(+1.22%) |