Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2340 | 2374 | 2293 | 2323 | 3,565 | -32.40(-1.38%) |
Nov 29, 2006 | 2282 | 2394 | 2250 | 2356 | 6,686 | +90.00(+3.97%) |
Nov 28, 2006 | 2293 | 2370 | 2221 | 2266 | 1,922 | -42.00(-1.82%) |
Nov 27, 2006 | 2417 | 2443 | 2261 | 2308 | 4,237 | -92.40(-3.85%) |
Nov 24, 2006 | 2389 | 2452 | 2376 | 2400 | 2,592 | -10.80(-0.45%) |
Nov 22, 2006 | 2402 | 2472 | 2394 | 2411 | 10,113 | +18.00(+0.75%) |
Nov 21, 2006 | 2322 | 2430 | 2255 | 2393 | 17,655 | +69.60(+3.00%) |
Nov 20, 2006 | 2179 | 2378 | 2124 | 2323 | 38,141 | +217.20(+10.31%) |
Nov 17, 2006 | 1920 | 2134 | 1914 | 2106 | 13,600 | +183.60(+9.55%) |
Nov 16, 2006 | 1830 | 2014 | 1829 | 1922 | 13,915 | +80.40(+4.36%) |
Nov 15, 2006 | 1748 | 1976 | 1742 | 1842 | 9,917 | +87.60(+4.99%) |
Nov 14, 2006 | 1784 | 1784 | 1729 | 1754 | 3,167 | -36.00(-2.01%) |
Nov 13, 2006 | 1784 | 1848 | 1772 | 1790 | 5,166 | -39.60(-2.16%) |
Nov 10, 2006 | 1800 | 1848 | 1729 | 1830 | 6,176 | +50.40(+2.83%) |
Nov 09, 2006 | 1823 | 1843 | 1758 | 1780 | 3,946 | -24.00(-1.33%) |
Nov 08, 2006 | 1860 | 1860 | 1756 | 1804 | 8,085 | -20.40(-1.12%) |
Nov 07, 2006 | 1938 | 1938 | 1766 | 1824 | 15,179 | -118.80(-6.11%) |
Nov 06, 2006 | 1946 | 1956 | 1842 | 1943 | 6,933 | -30.00(-1.52%) |
Nov 03, 2006 | 2021 | 2021 | 1837 | 1973 | 11,534 | -44.40(-2.20%) |
Nov 02, 2006 | 2092 | 2130 | 2004 | 2017 | 9,974 | -50.40(-2.44%) |
Nov 01, 2006 | 2100 | 2105 | 2008 | 2068 | 7,194 | -67.20(-3.15%) |
Oct 31, 2006 | 2160 | 2160 | 2114 | 2135 | 3,298 | -24.00(-1.11%) |
Oct 30, 2006 | 2167 | 2184 | 2083 | 2159 | 6,573 | +19.56(+0.91%) |
Oct 27, 2006 | 2052 | 2219 | 2052 | 2139 | 17,468 | +48.84(+2.34%) |
Oct 26, 2006 | 2068 | 2090 | 2022 | 2090 | 7,682 | +20.40(+0.99%) |
Oct 25, 2006 | 2040 | 2089 | 2004 | 2070 | 11,995 | +32.40(+1.59%) |
Oct 24, 2006 | 2056 | 2257 | 2004 | 2038 | 40,971 | +67.20(+3.41%) |
Oct 23, 2006 | 2040 | 2058 | 1944 | 1970 | 6,838 | -73.20(-3.58%) |
Oct 20, 2006 | 2052 | 2075 | 1968 | 2044 | 10,929 | -14.40(-0.70%) |
Oct 19, 2006 | 2088 | 2101 | 2036 | 2058 | 10,439 | -24.00(-1.15%) |
Oct 18, 2006 | 2047 | 2124 | 2016 | 2082 | 23,420 | +48.00(+2.36%) |
Oct 17, 2006 | 1957 | 2149 | 1957 | 2034 | 42,770 | +72.00(+3.67%) |
Oct 16, 2006 | 1992 | 2044 | 1896 | 1962 | 26,718 | -51.60(-2.56%) |
Oct 13, 2006 | 2071 | 2100 | 1994 | 2014 | 31,029 | -40.80(-1.99%) |
Oct 12, 2006 | 1980 | 2176 | 1936 | 2054 | 68,469 | +91.20(+4.65%) |
Oct 11, 2006 | 1879 | 2026 | 1847 | 1963 | 46,804 | +24.00(+1.24%) |
Oct 10, 2006 | 1964 | 2008 | 1849 | 1939 | 49,244 | +79.20(+4.26%) |
Oct 09, 2006 | 1790 | 2063 | 1740 | 1860 | 82,760 | +72.00(+4.03%) |
Oct 06, 2006 | 1549 | 2036 | 1542 | 1788 | 153,238 | +159.60(+9.80%) |
Oct 05, 2006 | 1328 | 1667 | 1274 | 1628 | 116,749 | +368.40(+29.24%) |
Oct 04, 2006 | 1356 | 1500 | 1207 | 1260 | 108,479 | -120.00(-8.70%) |
Oct 03, 2006 | 1044 | 1416 | 992.40 | 1380 | 69,215 | +336.00(+32.18%) |
Oct 02, 2006 | 1066 | 1116 | 1024 | 1044 | 15,881 | -54.00(-4.92%) |
Sep 29, 2006 | 1169 | 1216 | 1072 | 1098 | 44,410 | +60.00(+5.78%) |
Sep 28, 2006 | 1108 | 1201 | 1008 | 1038 | 50,681 | -42.00(-3.89%) |
Sep 27, 2006 | 1244 | 1278 | 1068 | 1080 | 63,013 | -240.00(-18.18%) |
Sep 26, 2006 | 1212 | 1428 | 1174 | 1320 | 206,013 | +300.00(+29.41%) |
Sep 25, 2006 | 717.60 | 1042 | 686.40 | 1020 | 196,489 | +753.60(+282.88%) |
Sep 22, 2006 | 274.80 | 289.20 | 266.40 | 266.40 | 349 | -2.40(-0.89%) |
Sep 21, 2006 | 279.60 | 294.00 | 264.00 | 268.80 | 346 | -13.20(-4.68%) |
Sep 20, 2006 | 298.80 | 306.00 | 278.40 | 282.00 | 256 | -12.00(-4.08%) |
Sep 19, 2006 | 294.00 | 309.60 | 279.60 | 294.00 | 411 | +15.60(+5.60%) |
Sep 18, 2006 | 289.20 | 294.00 | 277.20 | 278.40 | 127 | -8.40(-2.93%) |
Sep 15, 2006 | 273.60 | 300.00 | 268.80 | 286.80 | 802 | +18.00(+6.70%) |
Sep 14, 2006 | 286.80 | 290.40 | 267.60 | 268.80 | 576 | -15.60(-5.49%) |
Sep 13, 2006 | 298.80 | 298.80 | 280.80 | 284.40 | 537 | -8.40(-2.87%) |
Sep 12, 2006 | 308.40 | 312.00 | 282.00 | 292.80 | 622 | -12.00(-3.94%) |
Sep 11, 2006 | 339.60 | 339.60 | 302.40 | 304.80 | 641 | -31.20(-9.29%) |
Sep 08, 2006 | 346.80 | 350.40 | 336.00 | 336.00 | 126 | -13.20(-3.78%) |
Sep 07, 2006 | 364.80 | 372.00 | 349.20 | 349.20 | 163 | -10.80(-3.00%) |
Sep 06, 2006 | 366.00 | 366.00 | 349.20 | 360.00 | 656 | +27.60(+8.30%) |
Sep 05, 2006 | 338.40 | 338.40 | 313.20 | 332.40 | 132 | -12.00(-3.48%) |