Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5633 | 5657 | 5632 | 5644 | 0 | +10.30(+0.18%) |
Dec 28, 2006 | 5622 | 5645 | 5622 | 5634 | 0 | +17.70(+0.32%) |
Dec 27, 2006 | 5577 | 5616 | 5576 | 5616 | 0 | +38.50(+0.69%) |
Dec 26, 2006 | 5558 | 5578 | 5536 | 5578 | 730,256,384 | +0.00(+0.00%) |
Dec 22, 2006 | 5558 | 5578 | 5536 | 5578 | 0 | +16.10(+0.29%) |
Dec 21, 2006 | 5587 | 5588 | 5560 | 5562 | 0 | -25.20(-0.45%) |
Dec 20, 2006 | 5549 | 5595 | 5548 | 5587 | 0 | +45.30(+0.82%) |
Dec 19, 2006 | 5568 | 5577 | 5540 | 5542 | 0 | -30.60(-0.55%) |
Dec 18, 2006 | 5555 | 5577 | 5555 | 5572 | 0 | +15.20(+0.27%) |
Dec 15, 2006 | 5556 | 5566 | 5547 | 5557 | 0 | +6.10(+0.11%) |
Dec 14, 2006 | 5479 | 5551 | 5479 | 5551 | 0 | +79.50(+1.45%) |
Dec 13, 2006 | 5451 | 5486 | 5450 | 5471 | 0 | +15.30(+0.28%) |
Dec 12, 2006 | 5455 | 5484 | 5454 | 5456 | 0 | +0.60(+0.01%) |
Dec 11, 2006 | 5418 | 5462 | 5417 | 5456 | 0 | +40.10(+0.74%) |
Dec 08, 2006 | 5443 | 5447 | 5415 | 5415 | 0 | -35.20(-0.65%) |
Dec 07, 2006 | 5449 | 5457 | 5437 | 5451 | 0 | -3.00(-0.06%) |
Dec 06, 2006 | 5424 | 5454 | 5423 | 5454 | 0 | +39.40(+0.73%) |
Dec 05, 2006 | 5424 | 5450 | 5414 | 5414 | 0 | +1.70(+0.03%) |
Dec 04, 2006 | 5413 | 5426 | 5400 | 5412 | 0 | -2.70(-0.05%) |
Dec 01, 2006 | 5465 | 5476 | 5413 | 5415 | 0 | -46.40(-0.85%) |
Nov 30, 2006 | 5442 | 5467 | 5437 | 5462 | 0 | +29.10(+0.54%) |
Nov 29, 2006 | 5366 | 5432 | 5353 | 5432 | 0 | +64.70(+1.21%) |
Nov 28, 2006 | 5417 | 5417 | 5353 | 5368 | 0 | -64.70(-1.19%) |
Nov 27, 2006 | 5430 | 5450 | 5426 | 5432 | 0 | +1.10(+0.02%) |
Nov 24, 2006 | 5442 | 5442 | 5414 | 5431 | 0 | -10.20(-0.19%) |
Nov 23, 2006 | 5424 | 5448 | 5415 | 5442 | 0 | +18.80(+0.35%) |
Nov 22, 2006 | 5353 | 5425 | 5353 | 5423 | 0 | +83.50(+1.56%) |
Nov 21, 2006 | 5304 | 5352 | 5304 | 5339 | 0 | +35.90(+0.68%) |
Nov 20, 2006 | 5388 | 5392 | 5303 | 5303 | 0 | -88.10(-1.63%) |
Nov 17, 2006 | 5358 | 5397 | 5331 | 5392 | 0 | +27.60(+0.51%) |
Nov 16, 2006 | 5399 | 5405 | 5349 | 5364 | 0 | -35.20(-0.65%) |
Nov 15, 2006 | 5409 | 5429 | 5392 | 5399 | 0 | -6.30(-0.12%) |
Nov 14, 2006 | 5392 | 5417 | 5390 | 5405 | 0 | +15.50(+0.29%) |
Nov 13, 2006 | 5399 | 5404 | 5389 | 5390 | 0 | -19.30(-0.36%) |
Nov 10, 2006 | 5404 | 5412 | 5388 | 5409 | 0 | +10.60(+0.20%) |
Nov 09, 2006 | 5417 | 5417 | 5378 | 5399 | 0 | -26.50(-0.49%) |
Nov 08, 2006 | 5458 | 5458 | 5425 | 5425 | 0 | -31.60(-0.58%) |
Nov 07, 2006 | 5424 | 5460 | 5424 | 5457 | 0 | +46.60(+0.86%) |
Nov 06, 2006 | 5399 | 5410 | 5392 | 5410 | 0 | +13.20(+0.24%) |
Nov 03, 2006 | 5377 | 5397 | 5363 | 5397 | 0 | +19.80(+0.37%) |
Nov 02, 2006 | 5380 | 5380 | 5346 | 5377 | 0 | -6.50(-0.12%) |
Nov 01, 2006 | 5358 | 5386 | 5358 | 5384 | 0 | +30.70(+0.57%) |
Oct 31, 2006 | 5362 | 5367 | 5346 | 5353 | 0 | -14.80(-0.28%) |
Oct 30, 2006 | 5328 | 5377 | 5322 | 5368 | 0 | +37.80(+0.71%) |
Oct 27, 2006 | 5357 | 5357 | 5323 | 5330 | 0 | -30.70(-0.57%) |
Oct 26, 2006 | 5334 | 5362 | 5333 | 5361 | 0 | +35.90(+0.67%) |
Oct 25, 2006 | 5289 | 5327 | 5289 | 5325 | 0 | +36.30(+0.69%) |
Oct 24, 2006 | 5302 | 5327 | 5288 | 5288 | 0 | -15.30(-0.29%) |
Oct 23, 2006 | 5303 | 5313 | 5294 | 5304 | 0 | -0.70(-0.01%) |
Oct 20, 2006 | 5268 | 5304 | 5268 | 5304 | 0 | +47.50(+0.90%) |
Oct 19, 2006 | 5275 | 5286 | 5251 | 5257 | 0 | -25.20(-0.48%) |
Oct 18, 2006 | 5248 | 5282 | 5236 | 5282 | 0 | +30.40(+0.58%) |
Oct 17, 2006 | 5286 | 5299 | 5248 | 5252 | 0 | -24.70(-0.47%) |
Oct 16, 2006 | 5260 | 5285 | 5259 | 5276 | 0 | +22.50(+0.43%) |
Oct 13, 2006 | 5238 | 5276 | 5237 | 5254 | 0 | +30.00(+0.57%) |
Oct 12, 2006 | 5244 | 5249 | 5224 | 5224 | 0 | -21.40(-0.41%) |
Oct 11, 2006 | 5213 | 5245 | 5204 | 5245 | 0 | +33.60(+0.64%) |
Oct 10, 2006 | 5175 | 5214 | 5175 | 5212 | 0 | +49.00(+0.95%) |
Oct 09, 2006 | 5184 | 5190 | 5137 | 5163 | 0 | -15.60(-0.30%) |
Oct 06, 2006 | 5177 | 5186 | 5172 | 5178 | 0 | +3.50(+0.07%) |
Oct 05, 2006 | 5108 | 5175 | 5108 | 5175 | 0 | +73.30(+1.44%) |
Oct 04, 2006 | 5126 | 5130 | 5102 | 5102 | 0 | -39.70(-0.77%) |
Oct 03, 2006 | 5135 | 5150 | 5109 | 5141 | 0 | +2.50(+0.05%) |