Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12925 | 13039 | 12845 | 13024 | 13,800 | +0.00(+0.00%) |
Oct 30, 2006 | 12925 | 13039 | 12845 | 13024 | 0 | +117.50(+0.91%) |
Oct 27, 2006 | 12742 | 12921 | 12742 | 12907 | 15,200 | +208.40(+1.64%) |
Oct 26, 2006 | 12636 | 12718 | 12636 | 12698 | 13,200 | +75.10(+0.59%) |
Oct 25, 2006 | 12757 | 12766 | 12612 | 12623 | 0 | +0.00(+0.00%) |
Oct 24, 2006 | 12757 | 12766 | 12612 | 12623 | 0 | +0.00(+0.00%) |
Oct 23, 2006 | 12757 | 12766 | 12612 | 12623 | 7,800 | -86.10(-0.68%) |
Oct 20, 2006 | 12756 | 12849 | 12680 | 12709 | 15,800 | -14.20(-0.11%) |
Oct 19, 2006 | 12882 | 12926 | 12655 | 12724 | 15,400 | -134.90(-1.05%) |
Oct 18, 2006 | 12886 | 12921 | 12831 | 12858 | 16,400 | -25.30(-0.20%) |
Oct 17, 2006 | 12982 | 12994 | 12819 | 12884 | 16,000 | -44.40(-0.34%) |
Oct 16, 2006 | 12785 | 12954 | 12785 | 12928 | 18,800 | +191.80(+1.51%) |
Oct 13, 2006 | 12633 | 12756 | 12633 | 12736 | 16,600 | +198.40(+1.58%) |
Oct 12, 2006 | 12388 | 12559 | 12315 | 12538 | 13,600 | +184.50(+1.49%) |
Oct 11, 2006 | 12447 | 12514 | 12302 | 12354 | 13,800 | -10.30(-0.08%) |
Oct 10, 2006 | 12416 | 12482 | 12341 | 12364 | 11,400 | -2.00(-0.02%) |
Oct 09, 2006 | 12336 | 12430 | 12262 | 12366 | 10,600 | -7.00(-0.06%) |
Oct 06, 2006 | 12391 | 12434 | 12358 | 12373 | 12,000 | -16.60(-0.13%) |
Oct 05, 2006 | 12299 | 12416 | 12299 | 12389 | 12,200 | +185.40(+1.52%) |
Oct 04, 2006 | 12401 | 12420 | 12179 | 12204 | 14,400 | -162.40(-1.31%) |
Oct 03, 2006 | 12474 | 12489 | 12344 | 12366 | 11,600 | -88.00(-0.71%) |
Oct 02, 2006 | 12415 | 12485 | 12381 | 12454 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 12415 | 12485 | 12381 | 12454 | 12,600 | +73.70(+0.60%) |
Sep 28, 2006 | 12389 | 12432 | 12340 | 12381 | 13,400 | +13.80(+0.11%) |
Sep 27, 2006 | 12359 | 12443 | 12340 | 12367 | 12,600 | +45.70(+0.37%) |
Sep 26, 2006 | 12207 | 12332 | 12161 | 12321 | 14,200 | +147.30(+1.21%) |
Sep 25, 2006 | 12257 | 12274 | 12145 | 12174 | 15,200 | -62.90(-0.51%) |
Sep 22, 2006 | 12244 | 12303 | 12170 | 12237 | 13,400 | -37.50(-0.31%) |
Sep 21, 2006 | 12168 | 12286 | 12168 | 12274 | 15,000 | +165.20(+1.36%) |
Sep 20, 2006 | 11946 | 12129 | 11834 | 12109 | 13,800 | +138.60(+1.16%) |
Sep 19, 2006 | 12103 | 12153 | 11915 | 11970 | 17,200 | -100.80(-0.84%) |
Sep 18, 2006 | 12006 | 12115 | 12006 | 12071 | 12,400 | +61.70(+0.51%) |
Sep 15, 2006 | 11978 | 12042 | 11848 | 12010 | 12,800 | +36.60(+0.31%) |
Sep 14, 2006 | 11937 | 12003 | 11892 | 11973 | 14,400 | +79.20(+0.67%) |
Sep 13, 2006 | 11724 | 11938 | 11724 | 11894 | 15,400 | +233.00(+2.00%) |
Sep 12, 2006 | 11565 | 11672 | 11445 | 11661 | 19,400 | +110.10(+0.95%) |
Sep 11, 2006 | 11960 | 11972 | 11506 | 11551 | 18,600 | -368.00(-3.09%) |
Sep 08, 2006 | 11859 | 11941 | 11825 | 11919 | 16,400 | +64.90(+0.55%) |
Sep 07, 2006 | 11893 | 11921 | 11815 | 11854 | 11,800 | -79.40(-0.67%) |
Sep 06, 2006 | 11908 | 11984 | 11905 | 11933 | 12,400 | +28.60(+0.24%) |
Sep 05, 2006 | 11927 | 11946 | 11848 | 11905 | 12,000 | -9.60(-0.08%) |
Sep 04, 2006 | 11824 | 11940 | 11824 | 11914 | 10,000 | +136.20(+1.16%) |
Sep 01, 2006 | 11700 | 11795 | 11666 | 11778 | 11,600 | +79.00(+0.68%) |
Aug 31, 2006 | 11754 | 11794 | 11675 | 11699 | 16,600 | -24.90(-0.21%) |
Aug 30, 2006 | 11735 | 11756 | 11643 | 11724 | 12,800 | +17.10(+0.15%) |
Aug 29, 2006 | 11652 | 11740 | 11652 | 11707 | 16,000 | +87.30(+0.75%) |
Aug 28, 2006 | 11584 | 11633 | 11552 | 11620 | 9,200 | +47.30(+0.41%) |
Aug 25, 2006 | 11589 | 11635 | 11542 | 11572 | 17,000 | +40.20(+0.35%) |
Aug 24, 2006 | 11368 | 11567 | 11297 | 11532 | 15,600 | +125.30(+1.10%) |
Aug 23, 2006 | 11580 | 11580 | 11375 | 11407 | 13,200 | -95.90(-0.83%) |
Aug 22, 2006 | 11547 | 11620 | 11461 | 11503 | 12,200 | -9.10(-0.08%) |
Aug 21, 2006 | 11488 | 11532 | 11376 | 11512 | 11,000 | +46.00(+0.40%) |
Aug 18, 2006 | 11507 | 11508 | 11409 | 11466 | 14,600 | -11.80(-0.10%) |
Aug 17, 2006 | 11498 | 11552 | 11379 | 11478 | 19,800 | +29.20(+0.26%) |
Aug 16, 2006 | 11384 | 11508 | 11384 | 11448 | 15,200 | +135.30(+1.20%) |
Aug 15, 2006 | 11222 | 11330 | 11222 | 11313 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 11222 | 11330 | 11222 | 11313 | 13,200 | +120.50(+1.08%) |
Aug 11, 2006 | 11181 | 11241 | 11069 | 11192 | 18,600 | +43.30(+0.39%) |
Aug 10, 2006 | 11175 | 11213 | 11052 | 11149 | 16,600 | +4.00(+0.04%) |
Aug 09, 2006 | 10991 | 11188 | 10944 | 11145 | 18,400 | +130.20(+1.18%) |
Aug 08, 2006 | 10840 | 11028 | 10840 | 11015 | 15,200 | +202.40(+1.87%) |
Aug 07, 2006 | 10863 | 10870 | 10780 | 10813 | 13,600 | -53.90(-0.50%) |
Aug 04, 2006 | 10952 | 11039 | 10810 | 10866 | 18,800 | -56.70(-0.52%) |
Aug 03, 2006 | 10955 | 11082 | 10876 | 10923 | 20,600 | +47.00(+0.43%) |
Aug 02, 2006 | 10747 | 10891 | 10730 | 10876 | 18,600 | +124.50(+1.16%) |