Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 1507 | 1534 | 1507 | 1534 | 305,170,688 | +26.84(+1.78%) |
Nov 29, 2006 | 1513 | 1513 | 1501 | 1507 | 366,642,208 | -5.60(-0.37%) |
Nov 28, 2006 | 1543 | 1544 | 1513 | 1513 | 372,595,584 | +0.00(+0.00%) |
Nov 27, 2006 | 1543 | 1544 | 1513 | 1513 | 0 | -29.95(-1.94%) |
Nov 25, 2006 | 1562 | 1562 | 1537 | 1543 | 310,107,200 | -19.69(-1.26%) |
Nov 24, 2006 | 1565 | 1569 | 1558 | 1562 | 255,911,200 | -2.38(-0.15%) |
Nov 23, 2006 | 1556 | 1568 | 1556 | 1565 | 333,177,696 | +8.12(+0.52%) |
Nov 22, 2006 | 1557 | 1561 | 1555 | 1556 | 383,608,992 | -0.56(-0.04%) |
Nov 21, 2006 | 1549 | 1557 | 1540 | 1557 | 257,764,096 | +0.00(+0.00%) |
Nov 20, 2006 | 1549 | 1557 | 1540 | 1557 | 0 | +8.12(+0.52%) |
Nov 18, 2006 | 1555 | 1557 | 1544 | 1549 | 316,152,192 | -6.45(-0.41%) |
Nov 17, 2006 | 1548 | 1555 | 1547 | 1555 | 241,444,496 | +7.09(+0.46%) |
Nov 16, 2006 | 1541 | 1549 | 1541 | 1548 | 344,336,288 | +7.50(+0.49%) |
Nov 15, 2006 | 1539 | 1545 | 1537 | 1541 | 341,089,600 | +2.05(+0.13%) |
Nov 14, 2006 | 1530 | 1541 | 1527 | 1539 | 260,713,504 | +0.00(+0.00%) |
Nov 13, 2006 | 1530 | 1541 | 1527 | 1539 | 0 | +11.18(+0.73%) |
Nov 11, 2006 | 1536 | 1536 | 1526 | 1528 | 375,383,712 | -8.39(-0.55%) |
Nov 10, 2006 | 1533 | 1537 | 1531 | 1536 | 239,326,896 | +3.04(+0.20%) |
Nov 09, 2006 | 1530 | 1533 | 1523 | 1533 | 295,629,600 | +4.46(+0.29%) |
Nov 08, 2006 | 1522 | 1529 | 1522 | 1528 | 326,146,688 | +6.72(+0.44%) |
Nov 07, 2006 | 1506 | 1522 | 1506 | 1522 | 334,681,888 | +0.00(+0.00%) |
Nov 06, 2006 | 1506 | 1522 | 1506 | 1522 | 0 | +16.12(+1.07%) |
Nov 04, 2006 | 1499 | 1512 | 1499 | 1506 | 287,920,896 | +7.02(+0.47%) |
Nov 03, 2006 | 1504 | 1505 | 1492 | 1499 | 351,493,696 | -5.02(-0.33%) |
Nov 02, 2006 | 1500 | 1510 | 1500 | 1504 | 228,154,000 | +3.50(+0.23%) |
Nov 01, 2006 | 1494 | 1501 | 1491 | 1500 | 271,923,584 | +5.85(+0.39%) |
Oct 31, 2006 | 1495 | 1495 | 1483 | 1494 | 238,440,400 | +0.00(+0.00%) |
Oct 30, 2006 | 1495 | 1495 | 1483 | 1494 | 0 | -0.91(-0.06%) |
Oct 27, 2006 | 1487 | 1496 | 1487 | 1495 | 294,937,312 | +8.67(+0.58%) |
Oct 26, 2006 | 1487 | 1496 | 1486 | 1487 | 365,034,112 | -0.74(-0.05%) |
Oct 25, 2006 | 1481 | 1490 | 1479 | 1487 | 400,209,408 | +6.30(+0.43%) |
Oct 24, 2006 | 1486 | 1487 | 1479 | 1481 | 304,389,504 | -5.06(-0.34%) |
Oct 23, 2006 | 1482 | 1486 | 1475 | 1486 | 249,203,008 | +5.66(+0.38%) |
Oct 20, 2006 | 1470 | 1480 | 1470 | 1480 | 309,149,184 | +10.55(+0.72%) |
Oct 19, 2006 | 1462 | 1473 | 1457 | 1470 | 291,798,496 | +7.37(+0.50%) |
Oct 18, 2006 | 1444 | 1464 | 1444 | 1462 | 253,521,792 | +18.23(+1.26%) |
Oct 17, 2006 | 1467 | 1469 | 1443 | 1444 | 320,992,896 | -22.79(-1.55%) |
Oct 16, 2006 | 1465 | 1467 | 1459 | 1467 | 278,687,808 | +3.34(+0.23%) |
Oct 13, 2006 | 1458 | 1464 | 1453 | 1464 | 267,708,800 | +5.42(+0.37%) |
Oct 12, 2006 | 1443 | 1458 | 1443 | 1458 | 209,738,096 | +14.74(+1.02%) |
Oct 11, 2006 | 1440 | 1444 | 1434 | 1443 | 286,828,608 | +3.03(+0.21%) |
Oct 10, 2006 | 1431 | 1440 | 1431 | 1440 | 476,016,896 | +9.44(+0.66%) |
Oct 09, 2006 | 1428 | 1434 | 1428 | 1431 | 382,407,200 | -1.10(-0.08%) |
Oct 06, 2006 | 1429 | 1442 | 1425 | 1432 | 406,487,200 | +3.42(+0.24%) |
Oct 05, 2006 | 1415 | 1429 | 1415 | 1429 | 462,238,912 | +13.58(+0.96%) |
Oct 04, 2006 | 1403 | 1416 | 1403 | 1415 | 392,295,296 | +11.66(+0.83%) |
Oct 03, 2006 | 1409 | 1409 | 1400 | 1403 | 234,341,696 | -5.82(-0.41%) |
Oct 02, 2006 | 1413 | 1413 | 1405 | 1409 | 208,471,200 | +0.20(+0.01%) |
Sep 29, 2006 | 1409 | 1417 | 1406 | 1409 | 269,256,288 | +0.00(+0.00%) |
Sep 28, 2006 | 1409 | 1415 | 1399 | 1409 | 297,959,296 | -0.08(-0.01%) |
Sep 27, 2006 | 1381 | 1410 | 1381 | 1409 | 358,550,112 | +27.85(+2.02%) |
Sep 26, 2006 | 1356 | 1382 | 1356 | 1381 | 296,486,016 | +24.90(+1.84%) |
Sep 25, 2006 | 1358 | 1364 | 1351 | 1356 | 233,493,104 | +2.56(+0.19%) |
Sep 22, 2006 | 1360 | 1360 | 1352 | 1354 | 213,607,904 | -6.61(-0.49%) |
Sep 21, 2006 | 1352 | 1362 | 1350 | 1360 | 313,353,312 | +8.21(+0.61%) |
Sep 20, 2006 | 1334 | 1352 | 1333 | 1352 | 337,575,904 | +17.75(+1.33%) |
Sep 19, 2006 | 1338 | 1339 | 1332 | 1334 | 238,091,104 | -3.95(-0.30%) |
Sep 18, 2006 | 1339 | 1340 | 1336 | 1338 | 197,846,096 | +8.09(+0.61%) |
Sep 15, 2006 | 1333 | 1336 | 1330 | 1330 | 315,483,488 | -0.74(-0.06%) |
Sep 14, 2006 | 1332 | 1337 | 1330 | 1331 | 265,842,096 | +1.99(+0.15%) |
Sep 13, 2006 | 1327 | 1329 | 1325 | 1329 | 223,654,000 | +4.64(+0.35%) |
Sep 12, 2006 | 1317 | 1324 | 1312 | 1324 | 206,393,600 | +11.71(+0.89%) |
Sep 11, 2006 | 1310 | 1314 | 1306 | 1313 | 192,018,800 | -2.90(-0.22%) |
Sep 08, 2006 | 1313 | 1316 | 1312 | 1316 | 176,430,704 | +7.49(+0.57%) |
Sep 07, 2006 | 1311 | 1313 | 1307 | 1308 | 169,155,504 | -9.84(-0.75%) |
Sep 06, 2006 | 1328 | 1328 | 1317 | 1318 | 188,453,904 | -10.39(-0.78%) |
Sep 05, 2006 | 1334 | 1334 | 1326 | 1328 | 212,805,792 | -7.01(-0.52%) |
Sep 04, 2006 | 1330 | 1335 | 1329 | 1335 | 231,598,896 | +9.31(+0.70%) |