Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2006 | 8814 | 8820 | 8754 | 8786 | 18,379,000 | -17.60(-0.20%) |
Dec 29, 2006 | 8849 | 8849 | 8798 | 8803 | 28,374,600 | -18.90(-0.21%) |
Dec 28, 2006 | 8756 | 8822 | 8752 | 8822 | 24,141,400 | +0.00(+0.00%) |
Dec 27, 2006 | 8756 | 8822 | 8752 | 8822 | 0 | +95.50(+1.09%) |
Dec 26, 2006 | 8770 | 8778 | 8727 | 8727 | 24,646,400 | +0.00(+0.00%) |
Dec 23, 2006 | 8770 | 8778 | 8727 | 8727 | 24,646,400 | -48.70(-0.55%) |
Dec 22, 2006 | 8782 | 8798 | 8770 | 8775 | 51,898,000 | +4.60(+0.05%) |
Dec 21, 2006 | 8811 | 8826 | 8764 | 8771 | 56,620,600 | +7.70(+0.09%) |
Dec 20, 2006 | 8778 | 8802 | 8742 | 8763 | 58,270,800 | -61.20(-0.69%) |
Dec 19, 2006 | 8783 | 8838 | 8781 | 8824 | 71,070,600 | +0.00(+0.00%) |
Dec 18, 2006 | 8783 | 8838 | 8781 | 8824 | 0 | +37.40(+0.43%) |
Dec 16, 2006 | 8803 | 8828 | 8777 | 8787 | 129,474,496 | +10.30(+0.12%) |
Dec 15, 2006 | 8693 | 8777 | 8693 | 8777 | 66,458,000 | +98.10(+1.13%) |
Dec 14, 2006 | 8658 | 8713 | 8656 | 8678 | 64,602,800 | +8.40(+0.10%) |
Dec 13, 2006 | 8598 | 8672 | 8582 | 8670 | 63,129,400 | +76.10(+0.89%) |
Dec 12, 2006 | 8579 | 8614 | 8576 | 8594 | 57,533,200 | +0.00(+0.00%) |
Dec 11, 2006 | 8579 | 8614 | 8576 | 8594 | 0 | +53.10(+0.62%) |
Dec 09, 2006 | 8558 | 8569 | 8496 | 8541 | 63,871,000 | -30.00(-0.35%) |
Dec 08, 2006 | 8499 | 8595 | 8499 | 8571 | 100,092,096 | +61.00(+0.72%) |
Dec 07, 2006 | 8462 | 8511 | 8457 | 8510 | 54,344,400 | +57.80(+0.68%) |
Dec 06, 2006 | 8496 | 8533 | 8452 | 8452 | 67,900,400 | -27.30(-0.32%) |
Dec 05, 2006 | 8458 | 8479 | 8398 | 8479 | 58,029,000 | +0.00(+0.00%) |
Dec 04, 2006 | 8458 | 8479 | 8398 | 8479 | 0 | +59.10(+0.70%) |
Dec 02, 2006 | 8496 | 8551 | 8391 | 8420 | 75,255,800 | -64.30(-0.76%) |
Dec 01, 2006 | 8578 | 8596 | 8485 | 8485 | 68,793,400 | -85.30(-1.00%) |
Nov 30, 2006 | 8495 | 8572 | 8469 | 8570 | 66,800,000 | +107.70(+1.27%) |
Nov 29, 2006 | 8490 | 8515 | 8432 | 8462 | 80,413,200 | -55.10(-0.65%) |
Nov 28, 2006 | 8622 | 8656 | 8517 | 8517 | 64,445,800 | +0.00(+0.00%) |
Nov 27, 2006 | 8622 | 8656 | 8517 | 8517 | 0 | -124.20(-1.44%) |
Nov 25, 2006 | 8739 | 8745 | 8585 | 8642 | 62,351,400 | -109.80(-1.25%) |
Nov 24, 2006 | 8791 | 8819 | 8749 | 8751 | 33,741,400 | -27.20(-0.31%) |
Nov 23, 2006 | 8797 | 8823 | 8770 | 8778 | 50,729,000 | +3.90(+0.04%) |
Nov 22, 2006 | 8755 | 8825 | 8755 | 8775 | 53,150,000 | +14.60(+0.17%) |
Nov 21, 2006 | 8716 | 8770 | 8674 | 8760 | 67,735,800 | +0.00(+0.00%) |
Nov 20, 2006 | 8716 | 8770 | 8674 | 8760 | 0 | +14.20(+0.16%) |
Nov 18, 2006 | 8784 | 8820 | 8724 | 8746 | 67,063,600 | -43.60(-0.50%) |
Nov 17, 2006 | 8790 | 8802 | 8762 | 8789 | 59,396,600 | -1.80(-0.02%) |
Nov 16, 2006 | 8787 | 8809 | 8753 | 8791 | 53,054,400 | +57.40(+0.66%) |
Nov 15, 2006 | 8760 | 8776 | 8713 | 8734 | 76,672,000 | -18.30(-0.21%) |
Nov 14, 2006 | 8662 | 8769 | 8654 | 8752 | 55,751,200 | +0.00(+0.00%) |
Nov 13, 2006 | 8662 | 8769 | 8654 | 8752 | 0 | +16.30(+0.19%) |
Nov 11, 2006 | 8729 | 8739 | 8704 | 8736 | 49,980,200 | -28.40(-0.32%) |
Nov 10, 2006 | 8791 | 8800 | 8748 | 8764 | 57,232,800 | -12.50(-0.14%) |
Nov 09, 2006 | 8801 | 8823 | 8752 | 8777 | 61,710,400 | -58.90(-0.67%) |
Nov 08, 2006 | 8803 | 8836 | 8783 | 8836 | 73,717,600 | +37.10(+0.42%) |
Nov 07, 2006 | 8723 | 8798 | 8718 | 8798 | 54,248,000 | +0.00(+0.00%) |
Nov 06, 2006 | 8723 | 8798 | 8718 | 8798 | 0 | +100.00(+1.15%) |
Nov 04, 2006 | 8670 | 8724 | 8634 | 8698 | 51,426,800 | +52.80(+0.61%) |
Nov 03, 2006 | 8600 | 8664 | 8574 | 8646 | 77,116,000 | +32.70(+0.38%) |
Nov 02, 2006 | 8581 | 8631 | 8573 | 8613 | 55,854,400 | +43.30(+0.51%) |
Nov 01, 2006 | 8576 | 8630 | 8570 | 8570 | 79,967,200 | -82.70(-0.96%) |
Oct 31, 2006 | 8648 | 8662 | 8620 | 8652 | 39,896,600 | +0.00(+0.00%) |
Oct 30, 2006 | 8648 | 8662 | 8620 | 8652 | 0 | -43.00(-0.49%) |
Oct 27, 2006 | 8684 | 8699 | 8650 | 8695 | 62,529,800 | +21.60(+0.25%) |
Oct 26, 2006 | 8724 | 8750 | 8673 | 8674 | 82,975,000 | -8.70(-0.10%) |
Oct 25, 2006 | 8658 | 8702 | 8643 | 8682 | 55,607,800 | +19.80(+0.23%) |
Oct 24, 2006 | 8691 | 8708 | 8638 | 8663 | 50,793,000 | -34.90(-0.40%) |
Oct 23, 2006 | 8663 | 8712 | 8636 | 8698 | 45,913,400 | +54.60(+0.63%) |
Oct 20, 2006 | 8641 | 8661 | 8609 | 8643 | 49,495,400 | +22.30(+0.26%) |
Oct 19, 2006 | 8596 | 8632 | 8553 | 8621 | 52,089,200 | +0.50(+0.01%) |
Oct 18, 2006 | 8575 | 8632 | 8567 | 8620 | 50,778,400 | +84.90(+0.99%) |
Oct 17, 2006 | 8617 | 8622 | 8522 | 8535 | 55,283,400 | -96.80(-1.12%) |
Oct 16, 2006 | 8660 | 8671 | 8621 | 8632 | 45,222,800 | -19.00(-0.22%) |
Oct 13, 2006 | 8676 | 8678 | 8622 | 8651 | 49,976,000 | -22.60(-0.26%) |
Oct 12, 2006 | 8641 | 8674 | 8602 | 8674 | 57,561,200 | +35.70(+0.41%) |
Oct 11, 2006 | 8605 | 8638 | 8585 | 8638 | 51,361,800 | +10.80(+0.13%) |
Oct 10, 2006 | 8564 | 8627 | 8551 | 8627 | 58,817,400 | +78.30(+0.92%) |
Oct 09, 2006 | 8501 | 8549 | 8490 | 8549 | 41,607,800 | +27.70(+0.33%) |
Oct 06, 2006 | 8515 | 8530 | 8486 | 8521 | 85,248,600 | +10.20(+0.12%) |
Oct 05, 2006 | 8504 | 8515 | 8473 | 8511 | 63,197,800 | +62.10(+0.74%) |
Oct 04, 2006 | 8413 | 8451 | 8409 | 8449 | 44,770,600 | +58.70(+0.70%) |
Oct 03, 2006 | 8375 | 8390 | 8346 | 8390 | 42,383,000 | +9.00(+0.11%) |