Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6026 | 6099 | 6026 | 6084 | 1,725,779,584 | +58.50(+0.97%) |
Nov 29, 2006 | 6050 | 6063 | 6012 | 6026 | 1,907,684,864 | -24.20(-0.40%) |
Nov 28, 2006 | 6122 | 6130 | 6050 | 6050 | 1,663,486,848 | +0.00(+0.00%) |
Nov 27, 2006 | 6122 | 6130 | 6050 | 6050 | 1,663,486,848 | -72.00(-1.18%) |
Nov 25, 2006 | 6140 | 6140 | 6068 | 6122 | 1,335,559,936 | -17.90(-0.29%) |
Nov 24, 2006 | 6160 | 6182 | 6115 | 6140 | 1,257,256,064 | -20.30(-0.33%) |
Nov 23, 2006 | 6203 | 6233 | 6146 | 6160 | 1,928,778,240 | -42.30(-0.68%) |
Nov 22, 2006 | 6204 | 6228 | 6200 | 6203 | 1,665,305,984 | -1.90(-0.03%) |
Nov 21, 2006 | 6192 | 6219 | 6148 | 6204 | 1,583,123,328 | +0.00(+0.00%) |
Nov 20, 2006 | 6192 | 6219 | 6148 | 6204 | 1,583,123,328 | +12.50(+0.20%) |
Nov 18, 2006 | 6255 | 6255 | 6179 | 6192 | 1,553,257,984 | -62.90(-1.01%) |
Nov 17, 2006 | 6230 | 6257 | 6212 | 6255 | 1,756,639,232 | +25.10(+0.40%) |
Nov 16, 2006 | 6187 | 6230 | 6187 | 6230 | 1,709,608,448 | +43.20(+0.70%) |
Nov 15, 2006 | 6194 | 6224 | 6167 | 6187 | 1,724,141,568 | -7.60(-0.12%) |
Nov 14, 2006 | 6208 | 6240 | 6172 | 6194 | 1,466,749,952 | +0.00(+0.00%) |
Nov 13, 2006 | 6208 | 6240 | 6172 | 6194 | 1,466,749,952 | -14.20(-0.23%) |
Nov 11, 2006 | 6232 | 6233 | 6199 | 6208 | 1,540,927,104 | -23.10(-0.37%) |
Nov 10, 2006 | 6239 | 6250 | 6205 | 6232 | 1,941,091,584 | -7.50(-0.12%) |
Nov 09, 2006 | 6244 | 6244 | 6206 | 6239 | 1,555,121,280 | -5.00(-0.08%) |
Nov 08, 2006 | 6224 | 6244 | 6220 | 6244 | 1,341,969,536 | +19.50(+0.31%) |
Nov 07, 2006 | 6148 | 6224 | 6146 | 6224 | 1,139,977,856 | +0.00(+0.00%) |
Nov 06, 2006 | 6148 | 6224 | 6146 | 6224 | 1,139,977,856 | +76.40(+1.24%) |
Nov 04, 2006 | 6149 | 6177 | 6134 | 6148 | 1,377,065,216 | -1.20(-0.02%) |
Nov 03, 2006 | 6150 | 6172 | 6113 | 6149 | 1,818,387,200 | -0.30(-0.00%) |
Nov 02, 2006 | 6129 | 6181 | 6129 | 6150 | 1,631,932,544 | +20.40(+0.33%) |
Nov 01, 2006 | 6127 | 6150 | 6111 | 6129 | 1,788,183,552 | +2.40(+0.04%) |
Oct 31, 2006 | 6161 | 6161 | 6113 | 6127 | 1,366,361,088 | +0.00(+0.00%) |
Oct 30, 2006 | 6161 | 6161 | 6113 | 6127 | 1,366,361,088 | -34.10(-0.55%) |
Oct 27, 2006 | 6185 | 6206 | 6133 | 6161 | 1,589,175,552 | -23.90(-0.39%) |
Oct 26, 2006 | 6215 | 6245 | 6180 | 6185 | 1,738,351,744 | -29.80(-0.48%) |
Oct 25, 2006 | 6182 | 6216 | 6179 | 6215 | 1,354,486,912 | +32.10(+0.52%) |
Oct 24, 2006 | 6166 | 6187 | 6161 | 6182 | 1,238,923,264 | +16.40(+0.27%) |
Oct 23, 2006 | 6155 | 6181 | 6129 | 6166 | 1,061,220,928 | +0.00(+0.00%) |
Oct 22, 2006 | 6155 | 6181 | 6129 | 6166 | 1,061,220,928 | +10.90(+0.18%) |
Oct 20, 2006 | 6156 | 6200 | 6134 | 6155 | 1,450,615,552 | -0.80(-0.01%) |
Oct 19, 2006 | 6150 | 6184 | 6113 | 6156 | 1,303,207,168 | +5.60(+0.09%) |
Oct 18, 2006 | 6109 | 6167 | 6109 | 6150 | 1,750,406,016 | +41.80(+0.68%) |
Oct 17, 2006 | 6172 | 6175 | 6106 | 6109 | 1,485,665,664 | -63.80(-1.03%) |
Oct 16, 2006 | 6157 | 6184 | 6149 | 6172 | 1,285,792,512 | +0.00(+0.00%) |
Oct 15, 2006 | 6157 | 6184 | 6149 | 6172 | 1,285,792,512 | +15.10(+0.25%) |
Oct 13, 2006 | 6121 | 6170 | 6105 | 6157 | 1,451,175,936 | +36.00(+0.59%) |
Oct 12, 2006 | 6074 | 6122 | 6069 | 6121 | 1,338,882,688 | +47.80(+0.79%) |
Oct 11, 2006 | 6073 | 6082 | 6045 | 6074 | 1,672,596,736 | +0.80(+0.01%) |
Oct 10, 2006 | 6031 | 6076 | 6030 | 6073 | 2,058,972,032 | +41.80(+0.69%) |
Oct 09, 2006 | 6001 | 6044 | 5995 | 6031 | 1,338,778,240 | +0.00(+0.00%) |
Oct 08, 2006 | 6001 | 6044 | 5995 | 6031 | 1,338,778,240 | +29.70(+0.49%) |
Oct 06, 2006 | 6004 | 6014 | 5978 | 6001 | 1,628,449,152 | -3.30(-0.05%) |
Oct 05, 2006 | 5966 | 6017 | 5966 | 6004 | 2,145,351,168 | +38.00(+0.64%) |
Oct 04, 2006 | 5937 | 5969 | 5922 | 5966 | 2,142,754,816 | +29.40(+0.50%) |
Oct 03, 2006 | 5958 | 5958 | 5897 | 5937 | 1,939,007,616 | -20.70(-0.35%) |
Oct 02, 2006 | 5961 | 5986 | 5951 | 5958 | 1,628,546,560 | +0.00(+0.00%) |
Oct 01, 2006 | 5961 | 5986 | 5951 | 5958 | 1,628,546,560 | -3.00(-0.05%) |
Sep 29, 2006 | 5971 | 6003 | 5950 | 5961 | 1,618,783,232 | -10.50(-0.18%) |
Sep 28, 2006 | 5930 | 5979 | 5930 | 5971 | 1,469,060,224 | +41.20(+0.69%) |
Sep 27, 2006 | 5874 | 5942 | 5873 | 5930 | 1,883,803,136 | +56.50(+0.96%) |
Sep 26, 2006 | 5798 | 5879 | 5798 | 5874 | 1,651,896,832 | +75.30(+1.30%) |
Sep 25, 2006 | 5822 | 5847 | 5774 | 5798 | 1,770,395,776 | +0.00(+0.00%) |
Sep 24, 2006 | 5822 | 5847 | 5774 | 5798 | 1,770,395,776 | -24.00(-0.41%) |
Sep 22, 2006 | 5897 | 5897 | 5820 | 5822 | 1,246,627,072 | -74.40(-1.26%) |
Sep 21, 2006 | 5866 | 5898 | 5848 | 5897 | 1,846,888,576 | +30.50(+0.52%) |
Sep 20, 2006 | 5832 | 5881 | 5821 | 5866 | 1,828,956,416 | +34.40(+0.59%) |
Sep 19, 2006 | 5890 | 5897 | 5832 | 5832 | 1,436,161,664 | -58.50(-0.99%) |
Sep 18, 2006 | 5877 | 5912 | 5870 | 5890 | 1,211,359,104 | +0.00(+0.00%) |
Sep 17, 2006 | 5877 | 5912 | 5870 | 5890 | 1,211,359,104 | +13.30(+0.23%) |
Sep 15, 2006 | 5877 | 5899 | 5865 | 5877 | 2,071,064,448 | -0.20(-0.00%) |
Sep 14, 2006 | 5892 | 5944 | 5869 | 5877 | 1,798,578,048 | -15.00(-0.25%) |
Sep 13, 2006 | 5896 | 5913 | 5874 | 5892 | 1,867,392,000 | -3.30(-0.06%) |
Sep 12, 2006 | 5851 | 5897 | 5824 | 5896 | 1,864,798,848 | +44.70(+0.76%) |
Sep 11, 2006 | 5879 | 5879 | 5820 | 5851 | 1,089,823,360 | +0.00(+0.00%) |
Sep 10, 2006 | 5879 | 5879 | 5820 | 5851 | 1,089,823,360 | -28.50(-0.48%) |
Sep 08, 2006 | 5858 | 5899 | 5858 | 5879 | 1,015,430,016 | +21.20(+0.36%) |
Sep 07, 2006 | 5929 | 5929 | 5853 | 5858 | 1,574,375,296 | -71.20(-1.20%) |
Sep 06, 2006 | 5982 | 5982 | 5926 | 5929 | 1,270,011,264 | -52.40(-0.88%) |
Sep 05, 2006 | 5987 | 5991 | 5956 | 5982 | 1,190,045,952 | -4.90(-0.08%) |
Sep 04, 2006 | 5949 | 5987 | 5948 | 5987 | 992,682,880 | +0.00(+0.00%) |
Sep 03, 2006 | 5949 | 5987 | 5948 | 5987 | 992,682,880 | +37.40(+0.63%) |