Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6300 | 6366 | 6297 | 6364 | 0 | +82.12(+1.31%) |
Nov 29, 2006 | 6290 | 6306 | 6248 | 6282 | 0 | -16.49(-0.26%) |
Nov 28, 2006 | 6400 | 6420 | 6298 | 6298 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 6400 | 6420 | 6298 | 6298 | 0 | -113.79(-1.77%) |
Nov 25, 2006 | 6465 | 6469 | 6367 | 6412 | 0 | -63.29(-0.98%) |
Nov 24, 2006 | 6484 | 6495 | 6462 | 6475 | 0 | -0.88(-0.01%) |
Nov 23, 2006 | 6475 | 6497 | 6453 | 6476 | 0 | +15.74(+0.24%) |
Nov 22, 2006 | 6451 | 6477 | 6448 | 6460 | 0 | +8.06(+0.12%) |
Nov 21, 2006 | 6394 | 6460 | 6368 | 6452 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 6394 | 6460 | 6368 | 6452 | 0 | +39.97(+0.62%) |
Nov 18, 2006 | 6438 | 6452 | 6399 | 6412 | 0 | -30.66(-0.48%) |
Nov 17, 2006 | 6430 | 6452 | 6415 | 6443 | 0 | +12.13(+0.19%) |
Nov 16, 2006 | 6404 | 6434 | 6404 | 6431 | 0 | +43.51(+0.68%) |
Nov 15, 2006 | 6394 | 6411 | 6365 | 6387 | 0 | -6.35(-0.10%) |
Nov 14, 2006 | 6351 | 6404 | 6344 | 6394 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 6351 | 6404 | 6344 | 6394 | 0 | +35.96(+0.57%) |
Nov 11, 2006 | 6350 | 6366 | 6312 | 6358 | 0 | -0.91(-0.01%) |
Nov 10, 2006 | 6361 | 6367 | 6334 | 6359 | 0 | +9.42(+0.15%) |
Nov 09, 2006 | 6341 | 6356 | 6318 | 6349 | 0 | -12.70(-0.20%) |
Nov 08, 2006 | 6334 | 6363 | 6326 | 6362 | 0 | +31.31(+0.49%) |
Nov 07, 2006 | 6250 | 6331 | 6250 | 6331 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 6250 | 6331 | 6250 | 6331 | 0 | +89.50(+1.43%) |
Nov 04, 2006 | 6233 | 6279 | 6220 | 6241 | 126,801,000 | +17.82(+0.29%) |
Nov 03, 2006 | 6273 | 6296 | 6201 | 6223 | 0 | -68.57(-1.09%) |
Nov 02, 2006 | 6263 | 6312 | 6263 | 6292 | 0 | +22.98(+0.37%) |
Nov 01, 2006 | 6244 | 6287 | 6238 | 6269 | 110,899,000 | +10.73(+0.17%) |
Oct 31, 2006 | 6231 | 6263 | 6206 | 6258 | 107,379,000 | +0.00(+0.00%) |
Oct 30, 2006 | 6231 | 6263 | 6206 | 6258 | 0 | -4.35(-0.07%) |
Oct 27, 2006 | 6289 | 6300 | 6231 | 6263 | 0 | -21.65(-0.34%) |
Oct 26, 2006 | 6279 | 6305 | 6270 | 6284 | 0 | +19.27(+0.31%) |
Oct 25, 2006 | 6243 | 6277 | 6234 | 6265 | 0 | +17.40(+0.28%) |
Oct 24, 2006 | 6237 | 6252 | 6227 | 6248 | 0 | +4.61(+0.07%) |
Oct 23, 2006 | 6216 | 6249 | 6186 | 6243 | 0 | +40.09(+0.65%) |
Oct 20, 2006 | 6190 | 6219 | 6177 | 6203 | 0 | +25.40(+0.41%) |
Oct 19, 2006 | 6168 | 6204 | 6148 | 6177 | 0 | -5.36(-0.09%) |
Oct 18, 2006 | 6134 | 6210 | 6134 | 6183 | 0 | +67.68(+1.11%) |
Oct 17, 2006 | 6170 | 6170 | 6106 | 6115 | 0 | -71.44(-1.15%) |
Oct 16, 2006 | 6178 | 6190 | 6163 | 6187 | 0 | +12.86(+0.21%) |
Oct 13, 2006 | 6170 | 6189 | 6152 | 6174 | 0 | +13.40(+0.22%) |
Oct 12, 2006 | 6113 | 6164 | 6113 | 6160 | 0 | +40.83(+0.67%) |
Oct 11, 2006 | 6111 | 6128 | 6080 | 6119 | 0 | +1.74(+0.03%) |
Oct 10, 2006 | 6094 | 6127 | 6088 | 6118 | 0 | +33.31(+0.55%) |
Oct 09, 2006 | 6065 | 6085 | 6055 | 6084 | 0 | -1.42(-0.02%) |
Oct 06, 2006 | 6067 | 6088 | 6053 | 6086 | 0 | +10.54(+0.17%) |
Oct 05, 2006 | 6065 | 6098 | 6065 | 6075 | 0 | +28.91(+0.48%) |
Oct 04, 2006 | 5996 | 6050 | 5995 | 6046 | 0 | +54.15(+0.90%) |
Oct 03, 2006 | 5987 | 5992 | 5945 | 5992 | 0 | -7.24(-0.12%) |
Oct 02, 2006 | 6019 | 6032 | 5965 | 5999 | 0 | -4.87(-0.08%) |
Sep 29, 2006 | 5998 | 6032 | 5992 | 6004 | 0 | +15.17(+0.25%) |
Sep 28, 2006 | 5985 | 6003 | 5974 | 5989 | 0 | -0.55(-0.01%) |
Sep 27, 2006 | 5981 | 6004 | 5956 | 5990 | 0 | +29.08(+0.49%) |
Sep 26, 2006 | 5936 | 5978 | 5927 | 5961 | 0 | +58.97(+1.00%) |
Sep 25, 2006 | 5899 | 5935 | 5865 | 5902 | 0 | +18.34(+0.31%) |
Sep 22, 2006 | 5930 | 5930 | 5858 | 5883 | 0 | -78.71(-1.32%) |
Sep 21, 2006 | 5949 | 5980 | 5936 | 5962 | 0 | +7.65(+0.13%) |
Sep 20, 2006 | 5877 | 5962 | 5872 | 5954 | 0 | +80.92(+1.38%) |
Sep 19, 2006 | 5919 | 5930 | 5870 | 5873 | 0 | -52.87(-0.89%) |
Sep 18, 2006 | 5933 | 5950 | 5897 | 5926 | 0 | -11.54(-0.19%) |
Sep 15, 2006 | 5912 | 5954 | 5907 | 5938 | 0 | +30.50(+0.52%) |
Sep 14, 2006 | 5913 | 5935 | 5889 | 5907 | 0 | +1.25(+0.02%) |
Sep 13, 2006 | 5888 | 5907 | 5874 | 5906 | 0 | +32.27(+0.55%) |
Sep 12, 2006 | 5804 | 5879 | 5775 | 5874 | 0 | +75.39(+1.30%) |
Sep 11, 2006 | 5774 | 5801 | 5737 | 5798 | 0 | +3.20(+0.06%) |
Sep 08, 2006 | 5783 | 5812 | 5774 | 5795 | 0 | +21.54(+0.37%) |
Sep 07, 2006 | 5793 | 5793 | 5754 | 5774 | 0 | -39.34(-0.68%) |
Sep 06, 2006 | 5883 | 5884 | 5800 | 5813 | 0 | -71.01(-1.21%) |
Sep 05, 2006 | 5904 | 5907 | 5857 | 5884 | 0 | -25.65(-0.43%) |
Sep 04, 2006 | 5890 | 5917 | 5890 | 5910 | 0 | +33.18(+0.56%) |