Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18298 | 18298 | 18298 | 18298 | 0 | +0.00(+0.00%) |
Oct 30, 2006 | 18298 | 18298 | 18298 | 18298 | 0 | +0.00(+0.00%) |
Oct 27, 2006 | 18401 | 18466 | 18233 | 18298 | 997,605,824 | -56.10(-0.31%) |
Oct 26, 2006 | 18267 | 18379 | 18241 | 18354 | 771,033,472 | +195.80(+1.08%) |
Oct 25, 2006 | 18151 | 18169 | 18106 | 18158 | 524,809,088 | +4.50(+0.02%) |
Oct 24, 2006 | 18136 | 18173 | 18122 | 18153 | 508,900,704 | +63.60(+0.35%) |
Oct 23, 2006 | 18170 | 18170 | 18066 | 18090 | 620,706,112 | -23.80(-0.13%) |
Oct 20, 2006 | 18013 | 18148 | 18013 | 18114 | 815,419,072 | +126.60(+0.70%) |
Oct 19, 2006 | 18054 | 18071 | 17938 | 17987 | 439,090,816 | -61.10(-0.34%) |
Oct 18, 2006 | 17910 | 18048 | 17882 | 18048 | 452,401,792 | +33.30(+0.18%) |
Oct 17, 2006 | 17965 | 18074 | 17823 | 18015 | 744,363,904 | +4.60(+0.03%) |
Oct 16, 2006 | 18067 | 18070 | 17958 | 18010 | 760,911,872 | +21.30(+0.12%) |
Oct 13, 2006 | 18050 | 18068 | 17950 | 17989 | 1,719,400,448 | +115.80(+0.65%) |
Oct 12, 2006 | 17896 | 17948 | 17836 | 17873 | 1,102,474,752 | +10.30(+0.06%) |
Oct 11, 2006 | 17857 | 17876 | 17741 | 17863 | 721,727,232 | +39.10(+0.22%) |
Oct 10, 2006 | 17780 | 17852 | 17752 | 17824 | 503,691,296 | +148.50(+0.84%) |
Oct 09, 2006 | 17876 | 17876 | 17589 | 17675 | 561,382,528 | -228.20(-1.27%) |
Oct 06, 2006 | 17901 | 17932 | 17849 | 17903 | 578,815,424 | -4.30(-0.02%) |
Oct 05, 2006 | 17898 | 17940 | 17810 | 17908 | 803,488,320 | +278.50(+1.58%) |
Oct 04, 2006 | 17637 | 17687 | 17536 | 17629 | 1,023,470,016 | +22.70(+0.13%) |
Oct 03, 2006 | 17490 | 17649 | 17428 | 17606 | 1,356,757,248 | +63.40(+0.36%) |
Oct 02, 2006 | 17543 | 17543 | 17543 | 17543 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 17560 | 17590 | 17351 | 17543 | 585,264,512 | +12.50(+0.07%) |
Sep 28, 2006 | 17566 | 17605 | 17506 | 17531 | 815,714,304 | +9.10(+0.05%) |
Sep 27, 2006 | 17478 | 17541 | 17402 | 17522 | 563,790,272 | +213.40(+1.23%) |
Sep 26, 2006 | 17614 | 17614 | 17278 | 17308 | 553,720,384 | -237.90(-1.36%) |
Sep 25, 2006 | 17546 | 17683 | 17540 | 17546 | 554,085,120 | -54.70(-0.31%) |
Sep 22, 2006 | 17526 | 17639 | 17512 | 17601 | 816,864,704 | -19.30(-0.11%) |
Sep 21, 2006 | 17547 | 17663 | 17540 | 17620 | 1,161,323,136 | +107.00(+0.61%) |
Sep 20, 2006 | 17232 | 17524 | 17221 | 17513 | 921,311,232 | +166.30(+0.96%) |
Sep 19, 2006 | 17412 | 17426 | 17315 | 17347 | 604,377,728 | -40.50(-0.23%) |
Sep 18, 2006 | 17254 | 17424 | 17253 | 17387 | 527,369,408 | +149.50(+0.87%) |
Sep 15, 2006 | 17179 | 17247 | 17143 | 17238 | 497,798,400 | +54.30(+0.32%) |
Sep 14, 2006 | 17275 | 17305 | 17143 | 17183 | 747,969,600 | -26.60(-0.15%) |
Sep 13, 2006 | 17221 | 17235 | 17174 | 17210 | 538,815,872 | +134.60(+0.79%) |
Sep 12, 2006 | 16932 | 17129 | 16922 | 17075 | 428,788,992 | +126.80(+0.75%) |
Sep 11, 2006 | 17142 | 17158 | 16930 | 16949 | 822,556,800 | -197.20(-1.15%) |
Sep 08, 2006 | 17071 | 17172 | 17071 | 17146 | 396,274,592 | +49.40(+0.29%) |
Sep 07, 2006 | 17100 | 17134 | 17045 | 17096 | 399,343,200 | -162.10(-0.94%) |
Sep 06, 2006 | 17446 | 17446 | 17209 | 17258 | 318,450,688 | -180.30(-1.03%) |
Sep 05, 2006 | 17524 | 17524 | 17405 | 17439 | 228,720,800 | -75.10(-0.43%) |
Sep 04, 2006 | 17504 | 17539 | 17477 | 17514 | 307,024,000 | +90.20(+0.52%) |
Sep 01, 2006 | 17373 | 17514 | 17311 | 17424 | 389,951,488 | +31.40(+0.18%) |
Aug 31, 2006 | 17396 | 17423 | 17357 | 17392 | 487,228,896 | +107.60(+0.62%) |
Aug 30, 2006 | 17148 | 17289 | 17135 | 17285 | 430,751,808 | +201.40(+1.18%) |
Aug 29, 2006 | 17004 | 17102 | 16999 | 17083 | 250,214,592 | +161.00(+0.95%) |
Aug 28, 2006 | 16956 | 16999 | 16912 | 16922 | 203,537,200 | -33.10(-0.20%) |
Aug 25, 2006 | 16958 | 17005 | 16894 | 16955 | 261,220,992 | +72.40(+0.43%) |
Aug 24, 2006 | 16971 | 17040 | 16871 | 16883 | 322,874,304 | -205.40(-1.20%) |
Aug 23, 2006 | 17101 | 17112 | 17010 | 17088 | 194,206,800 | -61.40(-0.36%) |
Aug 22, 2006 | 17096 | 17156 | 17037 | 17150 | 244,744,096 | +141.90(+0.83%) |
Aug 21, 2006 | 17326 | 17330 | 16997 | 17008 | 317,411,200 | -322.80(-1.86%) |
Aug 18, 2006 | 17381 | 17414 | 17316 | 17331 | 260,812,800 | -42.40(-0.24%) |
Aug 17, 2006 | 17502 | 17506 | 17329 | 17373 | 358,907,392 | -77.90(-0.45%) |
Aug 16, 2006 | 17407 | 17474 | 17350 | 17451 | 319,270,688 | +176.90(+1.02%) |
Aug 15, 2006 | 17274 | 17295 | 17243 | 17274 | 189,984,192 | -15.90(-0.09%) |
Aug 14, 2006 | 17280 | 17303 | 17215 | 17290 | 205,380,096 | +40.10(+0.23%) |
Aug 11, 2006 | 17255 | 17324 | 17212 | 17250 | 240,485,904 | +27.80(+0.16%) |
Aug 10, 2006 | 17322 | 17350 | 17212 | 17222 | 291,538,304 | -124.50(-0.72%) |
Aug 09, 2006 | 16996 | 17350 | 16959 | 17347 | 353,961,216 | +298.40(+1.75%) |
Aug 08, 2006 | 17057 | 17066 | 16995 | 17048 | 265,395,904 | +94.60(+0.56%) |
Aug 07, 2006 | 16928 | 16961 | 16811 | 16954 | 216,714,096 | +65.80(+0.39%) |
Aug 04, 2006 | 17050 | 17096 | 16868 | 16888 | 290,811,808 | -160.60(-0.94%) |
Aug 03, 2006 | 17073 | 17098 | 17012 | 17048 | 314,784,512 | +15.60(+0.09%) |
Aug 02, 2006 | 16888 | 17086 | 16873 | 17033 | 335,435,392 | +121.40(+0.72%) |