Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13640 | 13714 | 13600 | 13713 | 167,000 | -12.60(-0.09%) |
Oct 27, 2006 | 13682 | 13744 | 13650 | 13726 | 216,800 | +92.70(+0.68%) |
Oct 26, 2006 | 13684 | 13730 | 13623 | 13633 | 211,600 | -3.20(-0.02%) |
Oct 25, 2006 | 13565 | 13674 | 13559 | 13636 | 201,800 | +56.50(+0.42%) |
Oct 24, 2006 | 13620 | 13636 | 13548 | 13580 | 148,600 | -40.90(-0.30%) |
Oct 23, 2006 | 13577 | 13621 | 13506 | 13621 | 144,400 | +62.70(+0.46%) |
Oct 20, 2006 | 13505 | 13565 | 13459 | 13558 | 169,400 | +94.30(+0.70%) |
Oct 19, 2006 | 13363 | 13503 | 13331 | 13464 | 155,200 | +65.50(+0.49%) |
Oct 18, 2006 | 13280 | 13425 | 13270 | 13398 | 164,600 | +152.90(+1.15%) |
Oct 17, 2006 | 13456 | 13487 | 13233 | 13245 | 204,600 | -231.30(-1.72%) |
Oct 16, 2006 | 13438 | 13477 | 13403 | 13477 | 182,000 | +22.10(+0.16%) |
Oct 13, 2006 | 13414 | 13466 | 13346 | 13454 | 162,400 | +47.60(+0.36%) |
Oct 12, 2006 | 13284 | 13415 | 13245 | 13407 | 159,200 | +146.00(+1.10%) |
Oct 11, 2006 | 13202 | 13285 | 13166 | 13261 | 183,600 | +26.40(+0.20%) |
Oct 10, 2006 | 13176 | 13234 | 13155 | 13234 | 202,600 | +91.00(+0.69%) |
Oct 09, 2006 | 13114 | 13181 | 13097 | 13144 | 152,600 | -8.60(-0.07%) |
Oct 06, 2006 | 13123 | 13286 | 13075 | 13152 | 275,200 | +35.70(+0.27%) |
Oct 05, 2006 | 13064 | 13123 | 13044 | 13116 | 254,600 | +133.80(+1.03%) |
Oct 04, 2006 | 12912 | 13000 | 12866 | 12983 | 275,600 | +122.10(+0.95%) |
Oct 03, 2006 | 12894 | 12901 | 12820 | 12860 | 173,400 | -55.40(-0.43%) |
Oct 02, 2006 | 12937 | 12981 | 12875 | 12916 | 154,600 | -18.80(-0.15%) |
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%) |