Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36486 | 36570 | 36261 | 36449 | 128,959,000 | -37.00(-0.10%) |
Sep 28, 2006 | 36105 | 36487 | 36031 | 36486 | 124,881,800 | +380.00(+1.05%) |
Sep 27, 2006 | 35817 | 36114 | 35611 | 36106 | 152,445,408 | +287.00(+0.80%) |
Sep 26, 2006 | 34972 | 35827 | 34972 | 35819 | 121,505,000 | +846.00(+2.42%) |
Sep 25, 2006 | 34803 | 35054 | 34127 | 34973 | 126,964,704 | +174.00(+0.50%) |
Sep 22, 2006 | 34829 | 34897 | 34397 | 34799 | 131,281,600 | -31.00(-0.09%) |
Sep 21, 2006 | 35199 | 35332 | 34624 | 34830 | 198,934,000 | -367.00(-1.04%) |
Sep 20, 2006 | 35889 | 36069 | 34928 | 35197 | 153,831,600 | -689.00(-1.92%) |
Sep 19, 2006 | 36477 | 36487 | 35555 | 35886 | 115,664,896 | -597.00(-1.64%) |
Sep 18, 2006 | 36168 | 36670 | 36134 | 36483 | 68,704,200 | +313.00(+0.87%) |
Sep 15, 2006 | 36154 | 36469 | 35878 | 36170 | 81,902,200 | +16.00(+0.04%) |
Sep 14, 2006 | 36548 | 36680 | 36087 | 36154 | 91,091,800 | -396.00(-1.08%) |
Sep 13, 2006 | 36147 | 36726 | 36034 | 36550 | 142,775,808 | +403.00(+1.11%) |
Sep 12, 2006 | 35777 | 36147 | 35626 | 36147 | 127,765,600 | +375.00(+1.05%) |
Sep 11, 2006 | 36561 | 36561 | 35666 | 35772 | 158,480,496 | -786.00(-2.15%) |
Sep 08, 2006 | 36705 | 36725 | 36495 | 36558 | 80,359,000 | -152.00(-0.41%) |
Sep 07, 2006 | 37368 | 37368 | 36710 | 36710 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 37368 | 37368 | 36710 | 36710 | 99,016,400 | -658.00(-1.76%) |
Sep 05, 2006 | 37693 | 37693 | 37271 | 37368 | 104,148,400 | -325.00(-0.86%) |
Sep 04, 2006 | 37330 | 37739 | 37287 | 37693 | 83,711,000 | +364.00(+0.98%) |
Sep 01, 2006 | 36232 | 37329 | 36232 | 37329 | 98,953,400 | +1097.00(+3.03%) |
Aug 31, 2006 | 36313 | 36606 | 36013 | 36232 | 0 | -81.00(-0.22%) |
Aug 30, 2006 | 36303 | 36520 | 36125 | 36313 | 144,235,600 | +9.00(+0.02%) |
Aug 29, 2006 | 36384 | 36617 | 36013 | 36304 | 0 | -71.00(-0.20%) |
Aug 28, 2006 | 35958 | 36389 | 35649 | 36375 | 0 | +417.00(+1.16%) |
Aug 25, 2006 | 35795 | 36128 | 35586 | 35958 | 0 | +161.00(+0.45%) |
Aug 24, 2006 | 35514 | 35872 | 35123 | 35797 | 0 | +285.00(+0.80%) |
Aug 23, 2006 | 36675 | 36690 | 35512 | 35512 | 0 | -1166.00(-3.18%) |
Aug 22, 2006 | 37161 | 37255 | 36511 | 36678 | 0 | -483.00(-1.30%) |
Aug 21, 2006 | 37550 | 37550 | 37139 | 37161 | 0 | -391.00(-1.04%) |
Aug 18, 2006 | 37559 | 37589 | 37178 | 37552 | 0 | -7.00(-0.02%) |
Aug 17, 2006 | 37451 | 38022 | 37402 | 37559 | 0 | -119.00(-0.32%) |
Aug 16, 2006 | 37296 | 37697 | 37210 | 37678 | 0 | +382.00(+1.02%) |
Aug 15, 2006 | 36559 | 37417 | 36559 | 37296 | 0 | +739.00(+2.02%) |
Aug 14, 2006 | 36950 | 37184 | 36490 | 36557 | 0 | -387.00(-1.05%) |
Aug 11, 2006 | 37354 | 37502 | 36886 | 36944 | 0 | -410.00(-1.10%) |
Aug 10, 2006 | 37255 | 37423 | 36929 | 37354 | 0 | +99.00(+0.27%) |
Aug 09, 2006 | 37602 | 38086 | 37180 | 37255 | 0 | -345.00(-0.92%) |
Aug 08, 2006 | 37699 | 38081 | 37532 | 37600 | 0 | -98.00(-0.26%) |
Aug 07, 2006 | 37845 | 37879 | 37518 | 37698 | 0 | -150.00(-0.40%) |
Aug 04, 2006 | 37462 | 38172 | 37462 | 37848 | 0 | +397.00(+1.06%) |
Aug 03, 2006 | 37288 | 37688 | 36893 | 37451 | 0 | +163.00(+0.44%) |
Aug 02, 2006 | 36843 | 37481 | 36834 | 37288 | 0 | +449.00(+1.22%) |
Aug 01, 2006 | 37077 | 37084 | 36536 | 36839 | 0 | -238.00(-0.64%) |
Jul 31, 2006 | 37381 | 37399 | 37077 | 37077 | 0 | -304.00(-0.81%) |
Jul 28, 2006 | 36886 | 37522 | 36841 | 37381 | 0 | +493.00(+1.34%) |
Jul 27, 2006 | 36595 | 37112 | 36593 | 36888 | 0 | +294.00(+0.80%) |
Jul 26, 2006 | 36681 | 36951 | 36475 | 36594 | 0 | -87.00(-0.24%) |
Jul 25, 2006 | 36223 | 36709 | 36011 | 36681 | 0 | +457.00(+1.26%) |
Jul 24, 2006 | 35525 | 36283 | 35525 | 36224 | 0 | +714.00(+2.01%) |
Jul 21, 2006 | 35847 | 36144 | 35307 | 35510 | 0 | -337.00(-0.94%) |
Jul 20, 2006 | 36786 | 37043 | 35847 | 35847 | 0 | -938.00(-2.55%) |
Jul 19, 2006 | 35136 | 36785 | 35136 | 36785 | 0 | +1655.00(+4.71%) |
Jul 18, 2006 | 34871 | 35311 | 34591 | 35130 | 0 | +264.00(+0.76%) |
Jul 17, 2006 | 35344 | 35469 | 34814 | 34866 | 0 | -484.00(-1.37%) |
Jul 14, 2006 | 35353 | 35651 | 35001 | 35350 | 0 | -4.00(-0.01%) |
Jul 13, 2006 | 36221 | 36221 | 35344 | 35354 | 0 | -876.00(-2.42%) |
Jul 12, 2006 | 36555 | 36747 | 36189 | 36230 | 0 | -324.00(-0.89%) |
Jul 11, 2006 | 36137 | 36581 | 35590 | 36554 | 0 | +413.00(+1.14%) |
Jul 10, 2006 | 36107 | 36427 | 35863 | 36141 | 0 | +39.00(+0.11%) |
Jul 07, 2006 | 36541 | 36796 | 35850 | 36102 | 0 | -431.00(-1.18%) |
Jul 06, 2006 | 36380 | 36993 | 36380 | 36533 | 0 | +155.00(+0.43%) |
Jul 05, 2006 | 37366 | 37366 | 36304 | 36378 | 0 | -989.00(-2.65%) |
Jul 04, 2006 | 37358 | 37601 | 37188 | 37367 | 0 | +10.00(+0.03%) |