Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2006 | 15573 | 15617 | 15513 | 15572 | 102,600 | +66.40(+0.43%) |
Jun 30, 2006 | 15333 | 15521 | 15333 | 15505 | 108,800 | +384.00(+2.54%) |
Jun 29, 2006 | 14982 | 15138 | 14976 | 15121 | 87,600 | +235.10(+1.58%) |
Jun 28, 2006 | 14998 | 14998 | 14825 | 14886 | 96,400 | -285.70(-1.88%) |
Jun 27, 2006 | 15166 | 15207 | 15095 | 15172 | 94,000 | +19.40(+0.13%) |
Jun 26, 2006 | 15080 | 15217 | 14988 | 15152 | 93,200 | +28.40(+0.19%) |
Jun 23, 2006 | 15002 | 15126 | 14866 | 15124 | 98,200 | -11.70(-0.08%) |
Jun 22, 2006 | 14812 | 15138 | 14812 | 15136 | 109,000 | +491.40(+3.36%) |
Jun 21, 2006 | 14713 | 14713 | 14483 | 14644 | 95,000 | -4.10(-0.03%) |
Jun 20, 2006 | 14811 | 14846 | 14622 | 14648 | 91,800 | -211.90(-1.43%) |
Jun 19, 2006 | 14816 | 14919 | 14772 | 14860 | 86,400 | -19.00(-0.13%) |
Jun 16, 2006 | 14679 | 14977 | 14679 | 14879 | 130,200 | +408.50(+2.82%) |
Jun 15, 2006 | 14453 | 14594 | 14418 | 14471 | 112,600 | +161.20(+1.13%) |
Jun 14, 2006 | 14084 | 14459 | 14046 | 14310 | 146,000 | +91.00(+0.64%) |
Jun 13, 2006 | 14651 | 14658 | 14219 | 14219 | 118,600 | -614.40(-4.14%) |
Jun 12, 2006 | 14686 | 14845 | 14581 | 14833 | 116,000 | +82.20(+0.56%) |
Jun 09, 2006 | 14530 | 14826 | 14389 | 14751 | 219,200 | +117.80(+0.81%) |
Jun 08, 2006 | 14990 | 14990 | 14497 | 14633 | 171,400 | -463.00(-3.07%) |
Jun 07, 2006 | 15285 | 15433 | 15095 | 15096 | 122,200 | -288.90(-1.88%) |
Jun 06, 2006 | 15501 | 15508 | 15341 | 15385 | 96,200 | -283.40(-1.81%) |
Jun 05, 2006 | 15719 | 15785 | 15623 | 15668 | 89,600 | -121.00(-0.77%) |
Jun 02, 2006 | 15600 | 15789 | 15267 | 15789 | 141,200 | +285.60(+1.84%) |