Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12930 | 13002 | 12900 | 12935 | 186,200 | +4.50(+0.03%) |
Sep 28, 2006 | 12946 | 12992 | 12839 | 12930 | 221,800 | -19.80(-0.15%) |
Sep 27, 2006 | 12634 | 12953 | 12617 | 12950 | 283,600 | +332.60(+2.64%) |
Sep 26, 2006 | 12473 | 12628 | 12431 | 12617 | 214,800 | +224.10(+1.81%) |
Sep 25, 2006 | 12427 | 12485 | 12333 | 12393 | 182,200 | +3.80(+0.03%) |
Sep 22, 2006 | 12401 | 12444 | 12369 | 12390 | 129,800 | -87.40(-0.70%) |
Sep 21, 2006 | 12412 | 12503 | 12394 | 12477 | 193,400 | +50.80(+0.41%) |
Sep 20, 2006 | 12225 | 12426 | 12216 | 12426 | 210,600 | +185.20(+1.51%) |
Sep 19, 2006 | 12280 | 12292 | 12208 | 12241 | 148,200 | -46.90(-0.38%) |
Sep 18, 2006 | 12295 | 12330 | 12252 | 12288 | 136,600 | +9.40(+0.08%) |
Sep 15, 2006 | 12222 | 12338 | 12196 | 12278 | 270,000 | +63.90(+0.52%) |
Sep 14, 2006 | 12231 | 12283 | 12205 | 12214 | 184,600 | +7.60(+0.06%) |
Sep 13, 2006 | 12225 | 12225 | 12153 | 12207 | 161,200 | +42.00(+0.35%) |
Sep 12, 2006 | 12060 | 12177 | 12029 | 12165 | 159,000 | +109.70(+0.91%) |
Sep 11, 2006 | 12048 | 12069 | 11969 | 12055 | 131,200 | -26.50(-0.22%) |
Sep 08, 2006 | 12033 | 12094 | 12028 | 12082 | 110,400 | +67.20(+0.56%) |
Sep 07, 2006 | 12060 | 12066 | 11992 | 12014 | 130,000 | -88.40(-0.73%) |
Sep 06, 2006 | 12214 | 12216 | 12093 | 12103 | 123,000 | -109.50(-0.90%) |
Sep 05, 2006 | 12273 | 12273 | 12181 | 12212 | 129,200 | -66.20(-0.54%) |
Sep 04, 2006 | 12217 | 12282 | 12210 | 12279 | 86,800 | +85.60(+0.70%) |
Sep 01, 2006 | 12152 | 12232 | 12150 | 12193 | 100,600 | +48.30(+0.40%) |
Aug 31, 2006 | 12192 | 12196 | 12104 | 12145 | 119,800 | -27.20(-0.22%) |
Aug 30, 2006 | 12172 | 12200 | 12161 | 12172 | 109,000 | +25.30(+0.21%) |
Aug 29, 2006 | 12103 | 12190 | 12103 | 12147 | 126,400 | +30.00(+0.25%) |
Aug 28, 2006 | 12045 | 12120 | 11981 | 12117 | 79,000 | +73.70(+0.61%) |
Aug 25, 2006 | 12068 | 12099 | 12012 | 12043 | 86,000 | -13.10(-0.11%) |
Aug 24, 2006 | 12018 | 12086 | 11970 | 12056 | 103,200 | +43.30(+0.36%) |
Aug 23, 2006 | 12099 | 12099 | 12008 | 12013 | 83,600 | -68.10(-0.56%) |
Aug 22, 2006 | 12095 | 12122 | 12003 | 12081 | 108,800 | +25.90(+0.21%) |
Aug 21, 2006 | 12029 | 12078 | 12003 | 12055 | 91,400 | -12.90(-0.11%) |
Aug 18, 2006 | 12093 | 12093 | 12014 | 12068 | 78,400 | -20.00(-0.17%) |
Aug 17, 2006 | 12050 | 12098 | 12026 | 12088 | 103,600 | +41.90(+0.35%) |
Aug 16, 2006 | 12001 | 12072 | 11986 | 12046 | 106,000 | +54.60(+0.46%) |
Aug 15, 2006 | 11854 | 12008 | 11853 | 11991 | 85,000 | +88.00(+0.74%) |
Aug 14, 2006 | 11849 | 11913 | 11830 | 11903 | 82,600 | +126.00(+1.07%) |
Aug 11, 2006 | 11836 | 11863 | 11708 | 11777 | 105,800 | -33.10(-0.28%) |
Aug 10, 2006 | 11807 | 11835 | 11723 | 11810 | 140,600 | -101.20(-0.85%) |
Aug 09, 2006 | 11855 | 11922 | 11785 | 11912 | 103,600 | +77.60(+0.66%) |
Aug 08, 2006 | 11847 | 11879 | 11801 | 11834 | 89,200 | +43.50(+0.37%) |
Aug 07, 2006 | 11836 | 11845 | 11772 | 11790 | 82,200 | -143.60(-1.20%) |
Aug 04, 2006 | 11848 | 11934 | 11830 | 11934 | 121,800 | +133.40(+1.13%) |
Aug 03, 2006 | 11874 | 11874 | 11756 | 11801 | 114,400 | -62.30(-0.53%) |
Aug 02, 2006 | 11767 | 11878 | 11752 | 11863 | 114,200 | +156.40(+1.34%) |
Aug 01, 2006 | 11807 | 11830 | 11698 | 11707 | 110,400 | -111.40(-0.94%) |
Jul 31, 2006 | 11872 | 11887 | 11789 | 11818 | 100,600 | -69.40(-0.58%) |
Jul 28, 2006 | 11729 | 11892 | 11718 | 11887 | 140,000 | +119.00(+1.01%) |
Jul 27, 2006 | 11683 | 11777 | 11676 | 11768 | 188,800 | +133.20(+1.14%) |
Jul 26, 2006 | 11632 | 11635 | 11573 | 11635 | 121,000 | +23.30(+0.20%) |
Jul 25, 2006 | 11587 | 11644 | 11540 | 11612 | 155,800 | +50.30(+0.44%) |
Jul 24, 2006 | 11344 | 11562 | 11338 | 11562 | 146,400 | +227.70(+2.01%) |
Jul 21, 2006 | 11384 | 11434 | 11322 | 11334 | 148,000 | -112.50(-0.98%) |
Jul 20, 2006 | 11468 | 11524 | 11423 | 11446 | 133,200 | +20.70(+0.18%) |
Jul 19, 2006 | 11212 | 11426 | 11191 | 11426 | 151,000 | +264.70(+2.37%) |
Jul 18, 2006 | 11172 | 11199 | 11116 | 11161 | 109,400 | -18.40(-0.16%) |
Jul 17, 2006 | 11243 | 11264 | 11121 | 11179 | 150,400 | -60.80(-0.54%) |
Jul 14, 2006 | 11270 | 11330 | 11240 | 11240 | 140,200 | -134.80(-1.19%) |
Jul 13, 2006 | 11470 | 11479 | 11352 | 11375 | 154,000 | -162.30(-1.41%) |
Jul 12, 2006 | 11570 | 11631 | 11526 | 11537 | 125,400 | +2.10(+0.02%) |
Jul 11, 2006 | 11591 | 11616 | 11520 | 11535 | 116,600 | -114.30(-0.98%) |
Jul 10, 2006 | 11582 | 11650 | 11549 | 11650 | 98,800 | +22.80(+0.20%) |
Jul 07, 2006 | 11620 | 11646 | 11541 | 11627 | 123,400 | -10.10(-0.09%) |
Jul 06, 2006 | 11511 | 11650 | 11506 | 11637 | 141,200 | +115.60(+1.00%) |
Jul 05, 2006 | 11552 | 11555 | 11469 | 11521 | 130,600 | -81.90(-0.71%) |
Jul 04, 2006 | 11596 | 11603 | 11548 | 11603 | 106,600 | +33.50(+0.29%) |