Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2006 | 2060 | 1993 | 2054 | 56,000 | +15.37(+0.75%) |
Nov 29, 2006 | 2042 | 2051 | 2016 | 2039 | 55,000 | -8.56(-0.42%) |
Nov 28, 2006 | 2042 | 2050 | 2022 | 2047 | 57,800 | +0.00(+0.00%) |
Nov 27, 2006 | 2042 | 2050 | 2022 | 2047 | 0 | -3.53(-0.17%) |
Nov 25, 2006 | 2051 | 2058 | 2023 | 2051 | 61,200 | -11.55(-0.56%) |
Nov 24, 2006 | 2045 | 2071 | 2042 | 2062 | 60,800 | +21.01(+1.03%) |
Nov 23, 2006 | 2031 | 2063 | 2011 | 2041 | 64,800 | +3.80(+0.19%) |
Nov 22, 2006 | 2013 | 2038 | 1989 | 2038 | 53,800 | +20.27(+1.00%) |
Nov 21, 2006 | 1978 | 2018 | 1978 | 2017 | 59,200 | +0.00(+0.00%) |
Nov 20, 2006 | 1978 | 2018 | 1978 | 2017 | 0 | +45.49(+2.31%) |
Nov 18, 2006 | 1935 | 1973 | 1925 | 1972 | 49,400 | +30.24(+1.56%) |
Nov 17, 2006 | 1931 | 1976 | 1927 | 1942 | 64,000 | +18.61(+0.97%) |
Nov 16, 2006 | 1889 | 1923 | 1879 | 1923 | 46,600 | +34.70(+1.84%) |
Nov 15, 2006 | 1868 | 1888 | 1842 | 1888 | 43,200 | +24.47(+1.31%) |
Nov 14, 2006 | 1879 | 1906 | 1852 | 1864 | 50,000 | +0.00(+0.00%) |
Nov 13, 2006 | 1879 | 1906 | 1852 | 1864 | 0 | -19.58(-1.04%) |
Nov 11, 2006 | 1897 | 1920 | 1871 | 1883 | 62,800 | -13.13(-0.69%) |
Nov 10, 2006 | 1861 | 1899 | 1859 | 1896 | 44,000 | +29.66(+1.59%) |
Nov 09, 2006 | 1886 | 1886 | 1865 | 1867 | 37,800 | -22.71(-1.20%) |
Nov 08, 2006 | 1890 | 1897 | 1863 | 1890 | 54,800 | +3.22(+0.17%) |
Nov 07, 2006 | 1853 | 1887 | 1846 | 1886 | 49,600 | +0.00(+0.00%) |
Nov 06, 2006 | 1853 | 1887 | 1846 | 1886 | 0 | +19.95(+1.07%) |
Nov 04, 2006 | 1851 | 1874 | 1850 | 1866 | 49,800 | +15.05(+0.81%) |
Nov 03, 2006 | 1857 | 1857 | 1835 | 1851 | 51,800 | -4.40(-0.24%) |
Nov 02, 2006 | 1839 | 1856 | 1833 | 1856 | 47,800 | +17.72(+0.96%) |
Nov 01, 2006 | 1811 | 1839 | 1811 | 1838 | 46,600 | +28.33(+1.57%) |
Oct 31, 2006 | 1804 | 1816 | 1788 | 1810 | 45,400 | +0.00(+0.00%) |
Oct 30, 2006 | 1804 | 1816 | 1788 | 1810 | 0 | +2.48(+0.14%) |
Oct 27, 2006 | 1836 | 1843 | 1803 | 1807 | 73,800 | -3.47(-0.19%) |
Oct 26, 2006 | 1805 | 1817 | 1792 | 1811 | 48,800 | +4.00(+0.22%) |
Oct 25, 2006 | 1807 | 1826 | 1790 | 1807 | 44,600 | +1.47(+0.08%) |
Oct 24, 2006 | 1756 | 1805 | 1756 | 1805 | 40,000 | +45.79(+2.60%) |
Oct 23, 2006 | 1790 | 1797 | 1753 | 1759 | 44,400 | -30.97(-1.73%) |
Oct 20, 2006 | 1793 | 1801 | 1786 | 1790 | 41,400 | -1.89(-0.11%) |
Oct 19, 2006 | 1789 | 1799 | 1784 | 1792 | 41,400 | +5.06(+0.28%) |
Oct 18, 2006 | 1762 | 1788 | 1761 | 1787 | 36,800 | +23.29(+1.32%) |
Oct 17, 2006 | 1769 | 1778 | 1758 | 1764 | 39,200 | -7.40(-0.42%) |
Oct 16, 2006 | 1788 | 1789 | 1766 | 1771 | 46,800 | -13.36(-0.75%) |
Oct 13, 2006 | 1777 | 1793 | 1773 | 1785 | 42,600 | +6.48(+0.36%) |
Oct 12, 2006 | 1791 | 1792 | 1774 | 1778 | 53,200 | -11.92(-0.67%) |
Oct 11, 2006 | 1785 | 1793 | 1771 | 1790 | 49,200 | +5.24(+0.29%) |
Oct 10, 2006 | 1784 | 1793 | 1772 | 1785 | 55,200 | -0.53(-0.03%) |
Oct 09, 2006 | 1768 | 1786 | 1763 | 1785 | 53,000 | +32.97(+1.88%) |
Oct 06, 2006 | 1740 | 1756 | 1740 | 1752 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 1740 | 1756 | 1740 | 1752 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 1740 | 1756 | 1740 | 1752 | 0 | +0.00(+0.00%) |
Oct 03, 2006 | 1740 | 1756 | 1740 | 1752 | 0 | +0.00(+0.00%) |
Oct 02, 2006 | 1740 | 1756 | 1740 | 1752 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 1740 | 1756 | 1740 | 1752 | 41,200 | +15.46(+0.89%) |
Sep 28, 2006 | 1726 | 1741 | 1722 | 1737 | 34,000 | +11.92(+0.69%) |
Sep 27, 2006 | 1712 | 1726 | 1710 | 1725 | 29,200 | +12.40(+0.72%) |
Sep 26, 2006 | 1721 | 1722 | 1705 | 1713 | 33,200 | -9.73(-0.56%) |
Sep 25, 2006 | 1723 | 1732 | 1710 | 1722 | 40,200 | -2.99(-0.17%) |
Sep 22, 2006 | 1745 | 1747 | 1724 | 1725 | 44,800 | -15.54(-0.89%) |
Sep 21, 2006 | 1732 | 1744 | 1731 | 1741 | 39,600 | +8.45(+0.49%) |
Sep 20, 2006 | 1734 | 1738 | 1721 | 1732 | 38,800 | -2.79(-0.16%) |
Sep 19, 2006 | 1735 | 1743 | 1728 | 1735 | 43,400 | +2.25(+0.13%) |
Sep 18, 2006 | 1728 | 1733 | 1719 | 1733 | 44,800 | +11.94(+0.69%) |
Sep 15, 2006 | 1690 | 1723 | 1690 | 1721 | 47,000 | +31.36(+1.86%) |
Sep 14, 2006 | 1690 | 1697 | 1673 | 1690 | 33,800 | +0.30(+0.02%) |
Sep 13, 2006 | 1695 | 1714 | 1687 | 1689 | 43,000 | -6.47(-0.38%) |
Sep 12, 2006 | 1675 | 1700 | 1673 | 1696 | 37,400 | +20.89(+1.25%) |
Sep 11, 2006 | 1668 | 1675 | 1653 | 1675 | 30,600 | +6.99(+0.42%) |
Sep 08, 2006 | 1660 | 1671 | 1659 | 1668 | 26,600 | +6.79(+0.41%) |
Sep 07, 2006 | 1684 | 1684 | 1655 | 1661 | 31,600 | -10.93(-0.65%) |
Sep 06, 2006 | 1665 | 1672 | 1657 | 1672 | 33,600 | +8.04(+0.48%) |
Sep 05, 2006 | 1660 | 1670 | 1657 | 1664 | 40,600 | +6.56(+0.40%) |
Sep 04, 2006 | 1635 | 1658 | 1635 | 1658 | 33,000 | +20.83(+1.27%) |