Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |