Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16097 | 16128 | 16007 | 16128 | 83,400 | +102.80(+0.64%) |
Sep 28, 2006 | 15970 | 16033 | 15911 | 16025 | 87,000 | +76.90(+0.48%) |
Sep 27, 2006 | 15693 | 15948 | 15681 | 15948 | 97,600 | +390.40(+2.51%) |
Sep 26, 2006 | 15594 | 15667 | 15518 | 15558 | 76,400 | -76.30(-0.49%) |
Sep 25, 2006 | 15551 | 15691 | 15514 | 15634 | 98,200 | -0.90(-0.01%) |
Sep 22, 2006 | 15707 | 15735 | 15580 | 15635 | 93,000 | -199.50(-1.26%) |
Sep 21, 2006 | 15820 | 15859 | 15675 | 15834 | 93,400 | +115.50(+0.73%) |
Sep 20, 2006 | 15758 | 15764 | 15622 | 15719 | 103,000 | -155.60(-0.98%) |
Sep 19, 2006 | 15948 | 16096 | 15867 | 15874 | 96,600 | +7.40(+0.05%) |
Sep 18, 2006 | 15867 | 15867 | 15867 | 15867 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 15872 | 15907 | 15764 | 15867 | 85,400 | -75.50(-0.47%) |
Sep 14, 2006 | 15832 | 15995 | 15802 | 15942 | 102,000 | +192.40(+1.22%) |
Sep 13, 2006 | 15890 | 15965 | 15731 | 15750 | 108,600 | +30.70(+0.20%) |
Sep 12, 2006 | 15844 | 15882 | 15675 | 15719 | 117,000 | -75.10(-0.48%) |
Sep 11, 2006 | 16053 | 16053 | 15772 | 15794 | 97,800 | -286.10(-1.78%) |
Sep 08, 2006 | 15908 | 16156 | 15832 | 16080 | 163,000 | +68.10(+0.43%) |
Sep 07, 2006 | 16142 | 16142 | 15944 | 16012 | 115,600 | -271.70(-1.67%) |
Sep 06, 2006 | 16350 | 16401 | 16245 | 16284 | 126,000 | -101.90(-0.62%) |
Sep 05, 2006 | 16357 | 16404 | 16281 | 16386 | 109,400 | +27.90(+0.17%) |
Sep 04, 2006 | 16280 | 16415 | 16280 | 16358 | 109,000 | +223.90(+1.39%) |
Sep 01, 2006 | 16073 | 16158 | 16030 | 16134 | 100,200 | -6.60(-0.04%) |
Aug 31, 2006 | 15885 | 16207 | 15882 | 16141 | 112,200 | +268.80(+1.69%) |
Aug 30, 2006 | 15930 | 15963 | 15769 | 15872 | 95,600 | -18.60(-0.12%) |
Aug 29, 2006 | 15882 | 15946 | 15812 | 15891 | 77,400 | +128.00(+0.81%) |
Aug 28, 2006 | 15953 | 16005 | 15745 | 15763 | 88,000 | -176.10(-1.10%) |
Aug 25, 2006 | 15956 | 16157 | 15875 | 15939 | 87,000 | -21.90(-0.14%) |
Aug 24, 2006 | 16088 | 16089 | 15911 | 15961 | 86,800 | -202.40(-1.25%) |
Aug 23, 2006 | 16162 | 16227 | 16118 | 16163 | 92,600 | -18.20(-0.11%) |
Aug 22, 2006 | 15995 | 16245 | 15995 | 16181 | 100,400 | +212.20(+1.33%) |
Aug 21, 2006 | 16104 | 16146 | 15937 | 15969 | 92,000 | -137.00(-0.85%) |
Aug 18, 2006 | 16053 | 16170 | 16022 | 16106 | 122,400 | +85.20(+0.53%) |
Aug 17, 2006 | 16143 | 16205 | 16008 | 16021 | 154,600 | -50.60(-0.31%) |
Aug 16, 2006 | 15971 | 16085 | 15963 | 16071 | 113,400 | +255.20(+1.61%) |
Aug 15, 2006 | 15832 | 15913 | 15808 | 15816 | 98,400 | -40.90(-0.26%) |
Aug 14, 2006 | 15551 | 15857 | 15550 | 15857 | 82,800 | +292.10(+1.88%) |
Aug 11, 2006 | 15622 | 15681 | 15556 | 15565 | 113,600 | -65.90(-0.42%) |
Aug 10, 2006 | 15585 | 15691 | 15536 | 15631 | 105,800 | -25.70(-0.16%) |
Aug 09, 2006 | 15417 | 15659 | 15240 | 15657 | 111,400 | +191.90(+1.24%) |
Aug 08, 2006 | 15234 | 15477 | 15189 | 15465 | 89,200 | +310.60(+2.05%) |
Aug 07, 2006 | 15494 | 15516 | 15154 | 15154 | 90,000 | -345.10(-2.23%) |
Aug 04, 2006 | 15503 | 15556 | 15435 | 15499 | 89,200 | +28.80(+0.19%) |
Aug 03, 2006 | 15527 | 15581 | 15442 | 15470 | 87,000 | +6.10(+0.04%) |
Aug 02, 2006 | 15342 | 15466 | 15288 | 15464 | 95,600 | +23.40(+0.15%) |
Aug 01, 2006 | 15388 | 15522 | 15366 | 15441 | 93,000 | -15.90(-0.10%) |
Jul 31, 2006 | 15462 | 15536 | 15433 | 15457 | 109,400 | +113.90(+0.74%) |
Jul 28, 2006 | 15217 | 15352 | 15150 | 15343 | 113,000 | +163.10(+1.07%) |
Jul 27, 2006 | 14884 | 15220 | 14840 | 15180 | 109,600 | +295.70(+1.99%) |
Jul 26, 2006 | 15066 | 15108 | 14883 | 14884 | 94,600 | -121.10(-0.81%) |
Jul 25, 2006 | 14971 | 15078 | 14948 | 15005 | 99,400 | +210.70(+1.42%) |
Jul 24, 2006 | 14701 | 14852 | 14561 | 14794 | 98,400 | -26.80(-0.18%) |
Jul 21, 2006 | 14825 | 14868 | 14784 | 14821 | 91,200 | -125.50(-0.84%) |
Jul 20, 2006 | 14714 | 14962 | 14705 | 14947 | 107,000 | +446.50(+3.08%) |
Jul 19, 2006 | 14504 | 14626 | 14456 | 14500 | 116,200 | +63.10(+0.44%) |
Jul 18, 2006 | 14714 | 14747 | 14437 | 14437 | 128,000 | -408.00(-2.75%) |
Jul 17, 2006 | 14845 | 14845 | 14845 | 14845 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 14914 | 14998 | 14816 | 14845 | 114,200 | -252.80(-1.67%) |
Jul 13, 2006 | 15128 | 15370 | 15054 | 15098 | 111,800 | -151.30(-0.99%) |
Jul 12, 2006 | 15405 | 15464 | 15169 | 15249 | 111,400 | -224.50(-1.45%) |
Jul 11, 2006 | 15485 | 15498 | 15334 | 15474 | 102,000 | -79.00(-0.51%) |
Jul 10, 2006 | 15150 | 15555 | 15080 | 15553 | 111,200 | +245.20(+1.60%) |
Jul 07, 2006 | 15428 | 15437 | 15276 | 15308 | 90,400 | -13.80(-0.09%) |
Jul 06, 2006 | 15455 | 15461 | 15278 | 15321 | 94,600 | -202.50(-1.30%) |
Jul 05, 2006 | 15504 | 15585 | 15480 | 15524 | 89,600 | -114.60(-0.73%) |
Jul 04, 2006 | 15677 | 15710 | 15618 | 15638 | 91,000 | +66.90(+0.43%) |