Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4063 | 4091 | 4058 | 4071 | 10,141,200 | +6.97(+0.17%) |
Sep 28, 2006 | 4050 | 4064 | 4039 | 4064 | 7,282,400 | +1.38(+0.03%) |
Sep 27, 2006 | 4047 | 4069 | 4046 | 4062 | 10,229,600 | +31.28(+0.78%) |
Sep 26, 2006 | 4016 | 4036 | 4016 | 4031 | 10,658,000 | +25.00(+0.62%) |
Sep 25, 2006 | 3987 | 4018 | 3985 | 4006 | 11,182,200 | +17.83(+0.45%) |
Sep 22, 2006 | 4005 | 4012 | 3980 | 3988 | 7,181,800 | -41.50(-1.03%) |
Sep 21, 2006 | 4025 | 4048 | 4016 | 4030 | 10,770,800 | +7.83(+0.19%) |
Sep 20, 2006 | 3968 | 4027 | 3967 | 4022 | 9,233,400 | +50.11(+1.26%) |
Sep 19, 2006 | 3982 | 3986 | 3953 | 3972 | 7,328,600 | -14.31(-0.36%) |
Sep 18, 2006 | 3992 | 4002 | 3968 | 3986 | 6,275,400 | +1.32(+0.03%) |
Sep 15, 2006 | 3973 | 3999 | 3970 | 3985 | 11,983,400 | +16.08(+0.41%) |
Sep 14, 2006 | 3960 | 3981 | 3960 | 3969 | 12,244,800 | +10.88(+0.27%) |
Sep 13, 2006 | 3951 | 3960 | 3944 | 3958 | 9,024,600 | +20.40(+0.52%) |
Sep 12, 2006 | 3883 | 3944 | 3878 | 3938 | 8,198,200 | +63.50(+1.64%) |
Sep 11, 2006 | 3872 | 3882 | 3864 | 3874 | 7,513,600 | -7.72(-0.20%) |
Sep 08, 2006 | 3877 | 3887 | 3871 | 3882 | 8,331,000 | +13.81(+0.36%) |
Sep 07, 2006 | 3874 | 3886 | 3864 | 3868 | 9,458,400 | -17.28(-0.44%) |
Sep 06, 2006 | 3924 | 3926 | 3877 | 3885 | 10,417,600 | -43.93(-1.12%) |
Sep 05, 2006 | 3932 | 3935 | 3912 | 3929 | 9,244,200 | +0.81(+0.02%) |
Sep 04, 2006 | 3935 | 3941 | 3924 | 3928 | 5,428,800 | +4.06(+0.10%) |
Sep 01, 2006 | 3903 | 3941 | 3903 | 3924 | 7,776,800 | +18.25(+0.47%) |
Aug 31, 2006 | 3935 | 3936 | 3905 | 3906 | 10,117,000 | -39.41(-1.00%) |
Aug 30, 2006 | 3937 | 3953 | 3934 | 3945 | 6,496,600 | +15.70(+0.40%) |
Aug 29, 2006 | 3926 | 3939 | 3923 | 3930 | 6,994,800 | +9.80(+0.25%) |
Aug 28, 2006 | 3887 | 3925 | 3879 | 3920 | 4,139,600 | +32.21(+0.83%) |
Aug 25, 2006 | 3887 | 3908 | 3886 | 3888 | 7,793,000 | +1.35(+0.03%) |
Aug 24, 2006 | 3882 | 3903 | 3868 | 3886 | 10,580,000 | +13.79(+0.36%) |
Aug 23, 2006 | 3909 | 3910 | 3867 | 3873 | 5,161,600 | -35.56(-0.91%) |
Aug 22, 2006 | 3910 | 3919 | 3877 | 3908 | 6,878,000 | +8.60(+0.22%) |
Aug 21, 2006 | 3903 | 3908 | 3886 | 3900 | 5,706,000 | -13.33(-0.34%) |
Aug 18, 2006 | 3901 | 3920 | 3897 | 3913 | 7,121,600 | +10.40(+0.27%) |
Aug 17, 2006 | 3907 | 3912 | 3890 | 3902 | 8,246,400 | -5.33(-0.14%) |
Aug 16, 2006 | 3900 | 3912 | 3878 | 3908 | 6,660,200 | +0.74(+0.02%) |
Aug 15, 2006 | 3850 | 3910 | 3846 | 3907 | 6,415,600 | +50.14(+1.30%) |
Aug 14, 2006 | 3840 | 3859 | 3838 | 3857 | 4,510,000 | +34.79(+0.91%) |
Aug 11, 2006 | 3798 | 3828 | 3795 | 3822 | 6,135,000 | +17.66(+0.46%) |
Aug 10, 2006 | 3788 | 3809 | 3767 | 3804 | 8,529,600 | -7.13(-0.19%) |
Aug 09, 2006 | 3800 | 3822 | 3778 | 3812 | 7,313,400 | +18.34(+0.48%) |
Aug 08, 2006 | 3799 | 3805 | 3778 | 3793 | 5,394,800 | +14.92(+0.39%) |
Aug 07, 2006 | 3795 | 3796 | 3769 | 3778 | 3,791,400 | -50.21(-1.31%) |
Aug 04, 2006 | 3805 | 3834 | 3797 | 3829 | 6,279,800 | +39.55(+1.04%) |
Aug 03, 2006 | 3818 | 3818 | 3776 | 3789 | 5,635,200 | -18.92(-0.50%) |
Aug 02, 2006 | 3778 | 3811 | 3774 | 3808 | 7,056,600 | +53.22(+1.42%) |
Aug 01, 2006 | 3787 | 3804 | 3746 | 3755 | 6,013,200 | -41.22(-1.09%) |
Jul 31, 2006 | 3799 | 3808 | 3789 | 3796 | 5,334,600 | -1.97(-0.05%) |
Jul 28, 2006 | 3778 | 3798 | 3765 | 3798 | 5,115,000 | +13.72(+0.36%) |
Jul 27, 2006 | 3741 | 3786 | 3734 | 3784 | 7,766,600 | +61.45(+1.65%) |
Jul 26, 2006 | 3737 | 3738 | 3710 | 3723 | 5,066,200 | -9.93(-0.27%) |
Jul 25, 2006 | 3740 | 3748 | 3719 | 3733 | 5,837,200 | +0.37(+0.01%) |
Jul 24, 2006 | 3671 | 3736 | 3664 | 3732 | 4,972,000 | +71.87(+1.96%) |
Jul 21, 2006 | 3674 | 3683 | 3647 | 3660 | 5,403,000 | -26.34(-0.71%) |
Jul 20, 2006 | 3672 | 3695 | 3669 | 3687 | 5,177,400 | +26.26(+0.72%) |
Jul 19, 2006 | 3610 | 3660 | 3608 | 3660 | 5,619,000 | +70.21(+1.96%) |
Jul 18, 2006 | 3580 | 3606 | 3572 | 3590 | 6,079,000 | +2.96(+0.08%) |
Jul 17, 2006 | 3590 | 3595 | 3558 | 3587 | 7,142,000 | -9.75(-0.27%) |
Jul 14, 2006 | 3595 | 3628 | 3591 | 3597 | 5,828,600 | -34.04(-0.94%) |
Jul 13, 2006 | 3691 | 3692 | 3622 | 3631 | 7,051,000 | -86.99(-2.34%) |
Jul 12, 2006 | 3716 | 3732 | 3706 | 3718 | 6,055,400 | +16.33(+0.44%) |
Jul 11, 2006 | 3728 | 3738 | 3692 | 3702 | 6,409,400 | -41.80(-1.12%) |
Jul 10, 2006 | 3713 | 3744 | 3700 | 3744 | 5,362,000 | +27.65(+0.74%) |
Jul 07, 2006 | 3724 | 3725 | 3703 | 3716 | 5,904,200 | -11.48(-0.31%) |
Jul 06, 2006 | 3691 | 3727 | 3689 | 3727 | 6,169,200 | +44.06(+1.20%) |
Jul 05, 2006 | 3716 | 3718 | 3678 | 3683 | 7,441,400 | -44.01(-1.18%) |
Jul 04, 2006 | 3744 | 3744 | 3714 | 3727 | 3,844,200 | -10.21(-0.27%) |