Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6887 | 6904 | 6861 | 6883 | 0 | -2.07(-0.03%) |
Sep 28, 2006 | 6956 | 6962 | 6858 | 6885 | 0 | -61.15(-0.88%) |
Sep 27, 2006 | 6957 | 6962 | 6923 | 6946 | 0 | +44.52(+0.65%) |
Sep 26, 2006 | 6945 | 6959 | 6899 | 6902 | 0 | -9.46(-0.14%) |
Sep 25, 2006 | 6880 | 6921 | 6844 | 6911 | 0 | +25.61(+0.37%) |
Sep 22, 2006 | 6872 | 6891 | 6854 | 6886 | 0 | -4.29(-0.06%) |
Sep 21, 2006 | 6924 | 6939 | 6862 | 6890 | 0 | +12.12(+0.18%) |
Sep 20, 2006 | 6850 | 6891 | 6840 | 6878 | 0 | -4.10(-0.06%) |
Sep 19, 2006 | 6898 | 6915 | 6859 | 6882 | 0 | -0.61(-0.01%) |
Sep 18, 2006 | 6785 | 6886 | 6775 | 6882 | 0 | +201.39(+3.01%) |
Sep 15, 2006 | 6585 | 6681 | 6576 | 6681 | 0 | +82.22(+1.25%) |
Sep 14, 2006 | 6688 | 6692 | 6550 | 6599 | 0 | -66.00(-0.99%) |
Sep 13, 2006 | 6688 | 6690 | 6632 | 6665 | 0 | +39.14(+0.59%) |
Sep 12, 2006 | 6698 | 6698 | 6621 | 6626 | 0 | -68.15(-1.02%) |
Sep 11, 2006 | 6714 | 6803 | 6675 | 6694 | 0 | +0.77(+0.01%) |
Sep 08, 2006 | 6664 | 6719 | 6655 | 6693 | 0 | +7.88(+0.12%) |
Sep 07, 2006 | 6639 | 6689 | 6630 | 6685 | 0 | -3.17(-0.05%) |
Sep 06, 2006 | 6713 | 6748 | 6662 | 6688 | 0 | -46.33(-0.69%) |
Sep 05, 2006 | 6765 | 6767 | 6726 | 6735 | 0 | -16.05(-0.24%) |
Sep 04, 2006 | 6707 | 6762 | 6707 | 6751 | 0 | +99.32(+1.49%) |
Sep 01, 2006 | 6632 | 6658 | 6625 | 6651 | 0 | +39.69(+0.60%) |
Aug 31, 2006 | 6648 | 6668 | 6612 | 6612 | 0 | +24.65(+0.37%) |
Aug 30, 2006 | 6524 | 6603 | 6524 | 6587 | 0 | +107.21(+1.65%) |
Aug 29, 2006 | 6486 | 6501 | 6461 | 6480 | 0 | +35.15(+0.55%) |
Aug 28, 2006 | 6515 | 6515 | 6422 | 6445 | 0 | -81.46(-1.25%) |
Aug 25, 2006 | 6595 | 6601 | 6526 | 6526 | 0 | -24.42(-0.37%) |
Aug 24, 2006 | 6540 | 6571 | 6525 | 6551 | 0 | -5.69(-0.09%) |
Aug 23, 2006 | 6585 | 6587 | 6455 | 6556 | 0 | -33.87(-0.51%) |
Aug 22, 2006 | 6525 | 6590 | 6517 | 6590 | 0 | +84.28(+1.30%) |
Aug 21, 2006 | 6716 | 6716 | 6498 | 6506 | 0 | -215.16(-3.20%) |
Aug 18, 2006 | 6761 | 6761 | 6720 | 6721 | 0 | -12.38(-0.18%) |
Aug 17, 2006 | 6753 | 6762 | 6723 | 6733 | 0 | +36.83(+0.55%) |
Aug 16, 2006 | 6686 | 6700 | 6663 | 6697 | 0 | +81.50(+1.23%) |
Aug 15, 2006 | 6628 | 6628 | 6595 | 6615 | 0 | +3.23(+0.05%) |
Aug 14, 2006 | 6588 | 6635 | 6587 | 6612 | 0 | +40.80(+0.62%) |
Aug 11, 2006 | 6612 | 6617 | 6559 | 6571 | 0 | -7.51(-0.11%) |
Aug 10, 2006 | 6555 | 6606 | 6555 | 6579 | 0 | +5.39(+0.08%) |
Aug 09, 2006 | 6494 | 6574 | 6489 | 6573 | 0 | +71.08(+1.09%) |
Aug 08, 2006 | 6443 | 6502 | 6441 | 6502 | 0 | +85.53(+1.33%) |
Aug 07, 2006 | 6426 | 6450 | 6405 | 6417 | 0 | -26.00(-0.40%) |
Aug 04, 2006 | 6483 | 6492 | 6422 | 6443 | 0 | -19.71(-0.30%) |
Aug 03, 2006 | 6496 | 6515 | 6460 | 6462 | 0 | -9.10(-0.14%) |
Aug 02, 2006 | 6426 | 6489 | 6422 | 6471 | 0 | +29.96(+0.47%) |
Aug 01, 2006 | 6465 | 6478 | 6436 | 6441 | 0 | -13.12(-0.20%) |
Jul 31, 2006 | 6528 | 6531 | 6428 | 6455 | 0 | -25.49(-0.39%) |
Jul 28, 2006 | 6450 | 6490 | 6448 | 6480 | 0 | +20.82(+0.32%) |
Jul 27, 2006 | 6379 | 6462 | 6373 | 6459 | 0 | +82.86(+1.30%) |
Jul 26, 2006 | 6389 | 6407 | 6360 | 6376 | 0 | -14.60(-0.23%) |
Jul 25, 2006 | 6433 | 6436 | 6391 | 6391 | 0 | +31.36(+0.49%) |
Jul 24, 2006 | 6317 | 6364 | 6309 | 6360 | 0 | -60.38(-0.94%) |
Jul 21, 2006 | 6397 | 6424 | 6374 | 6420 | 0 | -23.73(-0.37%) |
Jul 20, 2006 | 6424 | 6446 | 6394 | 6444 | 0 | +166.50(+2.65%) |
Jul 19, 2006 | 6318 | 6360 | 6277 | 6277 | 0 | -8.07(-0.13%) |
Jul 18, 2006 | 6257 | 6293 | 6244 | 6285 | 0 | +27.51(+0.44%) |
Jul 17, 2006 | 6403 | 6416 | 6232 | 6258 | 0 | -170.23(-2.65%) |
Jul 14, 2006 | 6472 | 6490 | 6414 | 6428 | 0 | -139.57(-2.13%) |
Jul 13, 2006 | 6592 | 6624 | 6563 | 6568 | 0 | -66.49(-1.00%) |
Jul 12, 2006 | 6682 | 6725 | 6612 | 6634 | 0 | -5.04(-0.08%) |
Jul 11, 2006 | 6672 | 6703 | 6639 | 6639 | 0 | -43.33(-0.65%) |
Jul 10, 2006 | 6610 | 6695 | 6589 | 6682 | 0 | +21.85(+0.33%) |
Jul 07, 2006 | 6651 | 6672 | 6628 | 6661 | 0 | +1.54(+0.02%) |
Jul 06, 2006 | 6630 | 6659 | 6608 | 6659 | 0 | -0.89(-0.01%) |
Jul 05, 2006 | 6709 | 6742 | 6652 | 6660 | 0 | -74.55(-1.11%) |
Jul 04, 2006 | 6748 | 6790 | 6722 | 6735 | 0 | +16.01(+0.24%) |