Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5336 | 5381 | 5317 | 5381 | 120,934,896 | +75.01(+1.41%) |
Nov 29, 2006 | 5304 | 5321 | 5272 | 5306 | 122,292,496 | -2.41(-0.05%) |
Nov 28, 2006 | 5377 | 5402 | 5309 | 5309 | 115,500,800 | +0.00(+0.00%) |
Nov 27, 2006 | 5377 | 5402 | 5309 | 5309 | 0 | -80.81(-1.50%) |
Nov 25, 2006 | 5407 | 5416 | 5350 | 5389 | 106,445,000 | -35.40(-0.65%) |
Nov 24, 2006 | 5466 | 5471 | 5400 | 5425 | 81,019,200 | -27.63(-0.51%) |
Nov 23, 2006 | 5481 | 5494 | 5439 | 5452 | 124,419,504 | -6.86(-0.13%) |
Nov 22, 2006 | 5452 | 5486 | 5450 | 5459 | 89,983,600 | +4.61(+0.08%) |
Nov 21, 2006 | 5414 | 5467 | 5394 | 5455 | 87,725,200 | +0.00(+0.00%) |
Nov 20, 2006 | 5414 | 5467 | 5394 | 5455 | 0 | +15.03(+0.28%) |
Nov 18, 2006 | 5480 | 5489 | 5422 | 5440 | 129,928,000 | -66.01(-1.20%) |
Nov 17, 2006 | 5501 | 5518 | 5491 | 5506 | 110,751,296 | -5.81(-0.11%) |
Nov 16, 2006 | 5504 | 5512 | 5486 | 5512 | 96,072,400 | +35.25(+0.64%) |
Nov 15, 2006 | 5499 | 5501 | 5460 | 5476 | 106,625,800 | -14.28(-0.26%) |
Nov 14, 2006 | 5445 | 5502 | 5444 | 5491 | 94,417,000 | +0.00(+0.00%) |
Nov 13, 2006 | 5445 | 5502 | 5444 | 5491 | 0 | +43.06(+0.79%) |
Nov 11, 2006 | 5431 | 5455 | 5419 | 5448 | 95,019,400 | -1.10(-0.02%) |
Nov 10, 2006 | 5444 | 5451 | 5426 | 5449 | 120,776,400 | +11.44(+0.21%) |
Nov 09, 2006 | 5411 | 5442 | 5403 | 5437 | 108,489,600 | -0.62(-0.01%) |
Nov 08, 2006 | 5407 | 5447 | 5401 | 5438 | 129,042,496 | +35.42(+0.66%) |
Nov 07, 2006 | 5351 | 5402 | 5347 | 5402 | 99,891,200 | +0.00(+0.00%) |
Nov 06, 2006 | 5351 | 5402 | 5347 | 5402 | 0 | +66.06(+1.24%) |
Nov 04, 2006 | 5325 | 5360 | 5306 | 5336 | 104,616,600 | +26.23(+0.49%) |
Nov 03, 2006 | 5346 | 5355 | 5290 | 5310 | 108,283,296 | -60.79(-1.13%) |
Nov 02, 2006 | 5351 | 5388 | 5340 | 5371 | 73,634,800 | +22.13(+0.41%) |
Nov 01, 2006 | 5350 | 5372 | 5337 | 5349 | 123,345,104 | -13.50(-0.25%) |
Oct 31, 2006 | 5353 | 5366 | 5342 | 5362 | 93,173,800 | +0.00(+0.00%) |
Oct 30, 2006 | 5353 | 5366 | 5342 | 5362 | 0 | -33.80(-0.63%) |
Oct 27, 2006 | 5437 | 5449 | 5373 | 5396 | 121,396,000 | -37.76(-0.69%) |
Oct 26, 2006 | 5448 | 5458 | 5422 | 5434 | 155,963,008 | +11.51(+0.21%) |
Oct 25, 2006 | 5398 | 5427 | 5396 | 5422 | 130,502,704 | +17.74(+0.33%) |
Oct 24, 2006 | 5408 | 5411 | 5388 | 5405 | 160,770,400 | -7.27(-0.13%) |
Oct 23, 2006 | 5392 | 5420 | 5361 | 5412 | 81,489,800 | +36.46(+0.68%) |
Oct 20, 2006 | 5373 | 5400 | 5360 | 5375 | 108,537,296 | +15.61(+0.29%) |
Oct 19, 2006 | 5338 | 5378 | 5330 | 5360 | 99,477,000 | -1.55(-0.03%) |
Oct 18, 2006 | 5328 | 5382 | 5324 | 5361 | 113,033,104 | +58.30(+1.10%) |
Oct 17, 2006 | 5348 | 5354 | 5299 | 5303 | 119,019,400 | -58.98(-1.10%) |
Oct 16, 2006 | 5359 | 5366 | 5342 | 5362 | 88,648,000 | +8.74(+0.16%) |
Oct 13, 2006 | 5369 | 5373 | 5345 | 5353 | 106,051,904 | -8.28(-0.15%) |
Oct 12, 2006 | 5317 | 5364 | 5310 | 5362 | 143,355,808 | +48.32(+0.91%) |
Oct 11, 2006 | 5298 | 5314 | 5272 | 5313 | 114,165,200 | +3.40(+0.06%) |
Oct 10, 2006 | 5297 | 5314 | 5285 | 5310 | 110,476,600 | +25.05(+0.47%) |
Oct 09, 2006 | 5262 | 5291 | 5262 | 5285 | 87,269,600 | +2.68(+0.05%) |
Oct 06, 2006 | 5295 | 5295 | 5259 | 5282 | 116,115,696 | -6.47(-0.12%) |
Oct 05, 2006 | 5298 | 5300 | 5278 | 5289 | 120,151,104 | +31.98(+0.61%) |
Oct 04, 2006 | 5219 | 5261 | 5216 | 5257 | 135,673,696 | +36.76(+0.70%) |
Oct 03, 2006 | 5224 | 5231 | 5196 | 5220 | 98,904,000 | -23.34(-0.45%) |
Oct 02, 2006 | 5269 | 5276 | 5229 | 5243 | 90,264,000 | -6.88(-0.13%) |
Sep 29, 2006 | 5259 | 5285 | 5247 | 5250 | 92,262,000 | +0.00(+0.00%) |
Sep 28, 2006 | 5238 | 5263 | 5233 | 5250 | 123,162,896 | +6.91(+0.13%) |
Sep 27, 2006 | 5241 | 5253 | 5209 | 5243 | 126,340,896 | +23.51(+0.45%) |
Sep 26, 2006 | 5185 | 5229 | 5177 | 5220 | 126,516,800 | +73.10(+1.42%) |
Sep 25, 2006 | 5156 | 5184 | 5126 | 5146 | 114,342,200 | +4.54(+0.09%) |
Sep 22, 2006 | 5170 | 5183 | 5123 | 5142 | 97,423,200 | -66.37(-1.27%) |
Sep 21, 2006 | 5190 | 5223 | 5175 | 5208 | 132,922,496 | +15.58(+0.30%) |
Sep 20, 2006 | 5111 | 5199 | 5106 | 5193 | 125,862,600 | +76.75(+1.50%) |
Sep 19, 2006 | 5149 | 5152 | 5092 | 5116 | 108,300,896 | -30.97(-0.60%) |
Sep 18, 2006 | 5153 | 5159 | 5119 | 5147 | 85,135,800 | +2.08(+0.04%) |
Sep 15, 2006 | 5131 | 5163 | 5113 | 5145 | 219,080,992 | +21.03(+0.41%) |
Sep 14, 2006 | 5149 | 5165 | 5106 | 5124 | 106,001,904 | -14.08(-0.27%) |
Sep 13, 2006 | 5143 | 5153 | 5113 | 5138 | 103,605,104 | +11.96(+0.23%) |
Sep 12, 2006 | 5063 | 5129 | 5038 | 5126 | 133,715,296 | +67.66(+1.34%) |
Sep 11, 2006 | 5043 | 5058 | 5018 | 5058 | 111,996,600 | -15.26(-0.30%) |
Sep 08, 2006 | 5073 | 5091 | 5058 | 5074 | 88,738,600 | +13.48(+0.27%) |
Sep 07, 2006 | 5090 | 5090 | 5044 | 5060 | 115,739,296 | -55.43(-1.08%) |
Sep 06, 2006 | 5173 | 5180 | 5108 | 5116 | 113,062,496 | -57.33(-1.11%) |
Sep 05, 2006 | 5202 | 5202 | 5147 | 5173 | 86,220,000 | -30.39(-0.58%) |
Sep 04, 2006 | 5195 | 5209 | 5190 | 5203 | 73,468,400 | +19.79(+0.38%) |