Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8495 | 8572 | 8469 | 8570 | 66,800,000 | +107.70(+1.27%) |
Nov 29, 2006 | 8490 | 8515 | 8432 | 8462 | 80,413,200 | -55.10(-0.65%) |
Nov 28, 2006 | 8622 | 8656 | 8517 | 8517 | 64,445,800 | +0.00(+0.00%) |
Nov 27, 2006 | 8622 | 8656 | 8517 | 8517 | 0 | -124.20(-1.44%) |
Nov 25, 2006 | 8739 | 8745 | 8585 | 8642 | 62,351,400 | -109.80(-1.25%) |
Nov 24, 2006 | 8791 | 8819 | 8749 | 8751 | 33,741,400 | -27.20(-0.31%) |
Nov 23, 2006 | 8797 | 8823 | 8770 | 8778 | 50,729,000 | +3.90(+0.04%) |
Nov 22, 2006 | 8755 | 8825 | 8755 | 8775 | 53,150,000 | +14.60(+0.17%) |
Nov 21, 2006 | 8716 | 8770 | 8674 | 8760 | 67,735,800 | +0.00(+0.00%) |
Nov 20, 2006 | 8716 | 8770 | 8674 | 8760 | 0 | +14.20(+0.16%) |
Nov 18, 2006 | 8784 | 8820 | 8724 | 8746 | 67,063,600 | -43.60(-0.50%) |
Nov 17, 2006 | 8790 | 8802 | 8762 | 8789 | 59,396,600 | -1.80(-0.02%) |
Nov 16, 2006 | 8787 | 8809 | 8753 | 8791 | 53,054,400 | +57.40(+0.66%) |
Nov 15, 2006 | 8760 | 8776 | 8713 | 8734 | 76,672,000 | -18.30(-0.21%) |
Nov 14, 2006 | 8662 | 8769 | 8654 | 8752 | 55,751,200 | +0.00(+0.00%) |
Nov 13, 2006 | 8662 | 8769 | 8654 | 8752 | 0 | +16.30(+0.19%) |
Nov 11, 2006 | 8729 | 8739 | 8704 | 8736 | 49,980,200 | -28.40(-0.32%) |
Nov 10, 2006 | 8791 | 8800 | 8748 | 8764 | 57,232,800 | -12.50(-0.14%) |
Nov 09, 2006 | 8801 | 8823 | 8752 | 8777 | 61,710,400 | -58.90(-0.67%) |
Nov 08, 2006 | 8803 | 8836 | 8783 | 8836 | 73,717,600 | +37.10(+0.42%) |
Nov 07, 2006 | 8723 | 8798 | 8718 | 8798 | 54,248,000 | +0.00(+0.00%) |
Nov 06, 2006 | 8723 | 8798 | 8718 | 8798 | 0 | +100.00(+1.15%) |
Nov 04, 2006 | 8670 | 8724 | 8634 | 8698 | 51,426,800 | +52.80(+0.61%) |
Nov 03, 2006 | 8600 | 8664 | 8574 | 8646 | 77,116,000 | +32.70(+0.38%) |
Nov 02, 2006 | 8581 | 8631 | 8573 | 8613 | 55,854,400 | +43.30(+0.51%) |
Nov 01, 2006 | 8576 | 8630 | 8570 | 8570 | 79,967,200 | -82.70(-0.96%) |
Oct 31, 2006 | 8648 | 8662 | 8620 | 8652 | 39,896,600 | +0.00(+0.00%) |
Oct 30, 2006 | 8648 | 8662 | 8620 | 8652 | 0 | -43.00(-0.49%) |
Oct 27, 2006 | 8684 | 8699 | 8650 | 8695 | 62,529,800 | +21.60(+0.25%) |
Oct 26, 2006 | 8724 | 8750 | 8673 | 8674 | 82,975,000 | -8.70(-0.10%) |
Oct 25, 2006 | 8658 | 8702 | 8643 | 8682 | 55,607,800 | +19.80(+0.23%) |
Oct 24, 2006 | 8691 | 8708 | 8638 | 8663 | 50,793,000 | -34.90(-0.40%) |
Oct 23, 2006 | 8663 | 8712 | 8636 | 8698 | 45,913,400 | +54.60(+0.63%) |
Oct 20, 2006 | 8641 | 8661 | 8609 | 8643 | 49,495,400 | +22.30(+0.26%) |
Oct 19, 2006 | 8596 | 8632 | 8553 | 8621 | 52,089,200 | +0.50(+0.01%) |
Oct 18, 2006 | 8575 | 8632 | 8567 | 8620 | 50,778,400 | +84.90(+0.99%) |
Oct 17, 2006 | 8617 | 8622 | 8522 | 8535 | 55,283,400 | -96.80(-1.12%) |
Oct 16, 2006 | 8660 | 8671 | 8621 | 8632 | 45,222,800 | -19.00(-0.22%) |
Oct 13, 2006 | 8676 | 8678 | 8622 | 8651 | 49,976,000 | -22.60(-0.26%) |
Oct 12, 2006 | 8641 | 8674 | 8602 | 8674 | 57,561,200 | +35.70(+0.41%) |
Oct 11, 2006 | 8605 | 8638 | 8585 | 8638 | 51,361,800 | +10.80(+0.13%) |
Oct 10, 2006 | 8564 | 8627 | 8551 | 8627 | 58,817,400 | +78.30(+0.92%) |
Oct 09, 2006 | 8501 | 8549 | 8490 | 8549 | 41,607,800 | +27.70(+0.33%) |
Oct 06, 2006 | 8515 | 8530 | 8486 | 8521 | 85,248,600 | +10.20(+0.12%) |
Oct 05, 2006 | 8504 | 8515 | 8473 | 8511 | 63,197,800 | +62.10(+0.74%) |
Oct 04, 2006 | 8413 | 8451 | 8409 | 8449 | 44,770,600 | +58.70(+0.70%) |
Oct 03, 2006 | 8375 | 8390 | 8346 | 8390 | 42,383,000 | +9.00(+0.11%) |
Oct 02, 2006 | 8432 | 8452 | 8381 | 8381 | 45,647,000 | -44.70(-0.53%) |
Sep 29, 2006 | 8440 | 8464 | 8413 | 8426 | 56,741,800 | +9.20(+0.11%) |
Sep 28, 2006 | 8416 | 8433 | 8390 | 8417 | 46,205,800 | +3.60(+0.04%) |
Sep 27, 2006 | 8400 | 8430 | 8363 | 8413 | 77,050,600 | +30.30(+0.36%) |
Sep 26, 2006 | 8299 | 8391 | 8291 | 8383 | 59,601,600 | +112.30(+1.36%) |
Sep 25, 2006 | 8306 | 8328 | 8251 | 8270 | 67,102,200 | -24.00(-0.29%) |
Sep 22, 2006 | 8320 | 8339 | 8271 | 8294 | 54,953,800 | -79.10(-0.94%) |
Sep 21, 2006 | 8344 | 8384 | 8329 | 8374 | 65,964,200 | +31.20(+0.37%) |
Sep 20, 2006 | 8243 | 8351 | 8230 | 8342 | 67,658,400 | +110.30(+1.34%) |
Sep 19, 2006 | 8260 | 8266 | 8202 | 8232 | 40,192,000 | -25.70(-0.31%) |
Sep 18, 2006 | 8224 | 8280 | 8199 | 8258 | 42,805,000 | +28.50(+0.35%) |
Sep 15, 2006 | 8196 | 8246 | 8186 | 8229 | 111,642,096 | +47.50(+0.58%) |
Sep 14, 2006 | 8240 | 8246 | 8170 | 8182 | 48,889,800 | -33.90(-0.41%) |
Sep 13, 2006 | 8228 | 8246 | 8208 | 8216 | 48,988,600 | +20.60(+0.25%) |
Sep 12, 2006 | 8110 | 8196 | 8074 | 8195 | 52,271,600 | +101.00(+1.25%) |
Sep 11, 2006 | 8137 | 8161 | 8084 | 8094 | 41,842,400 | -72.90(-0.89%) |
Sep 08, 2006 | 8143 | 8175 | 8142 | 8167 | 29,414,400 | +40.90(+0.50%) |
Sep 07, 2006 | 8139 | 8154 | 8103 | 8126 | 44,446,000 | -46.70(-0.57%) |
Sep 06, 2006 | 8220 | 8223 | 8142 | 8173 | 53,274,000 | -53.40(-0.65%) |
Sep 05, 2006 | 8234 | 8236 | 8176 | 8226 | 57,053,200 | -4.00(-0.05%) |
Sep 04, 2006 | 8195 | 8235 | 8188 | 8230 | 31,002,400 | +41.10(+0.50%) |