Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2006 | 3719 | 3738 | 3701 | 3738 | 7,497,400 | +34.23(+0.92%) |
Jun 30, 2006 | 3695 | 3724 | 3683 | 3703 | 10,103,000 | +64.51(+1.77%) |
Jun 29, 2006 | 3606 | 3645 | 3594 | 3639 | 7,305,600 | +53.04(+1.48%) |
Jun 28, 2006 | 3565 | 3592 | 3559 | 3586 | 7,032,800 | +14.99(+0.42%) |
Jun 27, 2006 | 3614 | 3621 | 3571 | 3571 | 7,314,000 | -17.62(-0.49%) |
Jun 26, 2006 | 3610 | 3616 | 3580 | 3588 | 7,013,400 | -4.93(-0.14%) |
Jun 23, 2006 | 3595 | 3606 | 3565 | 3593 | 6,773,000 | +4.33(+0.12%) |
Jun 22, 2006 | 3599 | 3612 | 3575 | 3589 | 11,092,800 | +27.74(+0.78%) |
Jun 21, 2006 | 3552 | 3563 | 3526 | 3561 | 9,293,600 | +13.80(+0.39%) |
Jun 20, 2006 | 3493 | 3547 | 3492 | 3547 | 9,262,600 | +30.76(+0.87%) |
Jun 19, 2006 | 3528 | 3539 | 3505 | 3517 | 8,428,400 | +8.91(+0.25%) |
Jun 16, 2006 | 3572 | 3577 | 3498 | 3508 | 10,841,400 | -22.76(-0.64%) |
Jun 15, 2006 | 3475 | 3536 | 3475 | 3531 | 9,785,200 | +85.26(+2.47%) |
Jun 14, 2006 | 3447 | 3477 | 3409 | 3445 | 9,638,000 | +0.19(+0.01%) |
Jun 13, 2006 | 3466 | 3474 | 3417 | 3445 | 11,906,000 | -76.84(-2.18%) |
Jun 12, 2006 | 3541 | 3547 | 3519 | 3522 | 5,906,200 | -25.24(-0.71%) |
Jun 09, 2006 | 3546 | 3561 | 3531 | 3547 | 9,562,200 | +37.08(+1.06%) |
Jun 08, 2006 | 3530 | 3558 | 3504 | 3510 | 12,225,800 | -75.55(-2.11%) |
Jun 07, 2006 | 3576 | 3602 | 3564 | 3586 | 10,859,400 | +22.86(+0.64%) |
Jun 06, 2006 | 3599 | 3607 | 3555 | 3563 | 10,245,600 | -77.56(-2.13%) |
Jun 05, 2006 | 3691 | 3691 | 3634 | 3640 | 5,243,200 | -38.48(-1.05%) |
Jun 02, 2006 | 3698 | 3702 | 3658 | 3679 | 10,759,000 | +6.54(+0.18%) |