Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2006 | 2585 | 2699 | 2585 | 2675 | 86,800 | +107.88(+4.20%) |
Dec 29, 2006 | 2539 | 2612 | 2530 | 2568 | 78,800 | +31.20(+1.23%) |
Dec 28, 2006 | 2478 | 2539 | 2461 | 2536 | 72,200 | +56.66(+2.28%) |
Dec 27, 2006 | 2438 | 2506 | 2425 | 2480 | 72,200 | +43.97(+1.81%) |
Dec 26, 2006 | 2350 | 2452 | 2350 | 2436 | 74,000 | +0.00(+0.00%) |
Dec 25, 2006 | 2350 | 2452 | 2350 | 2436 | 0 | +92.09(+3.93%) |
Dec 23, 2006 | 2334 | 2367 | 2322 | 2344 | 70,400 | +0.73(+0.03%) |
Dec 22, 2006 | 2372 | 2387 | 2340 | 2343 | 83,200 | -30.27(-1.28%) |
Dec 21, 2006 | 2356 | 2381 | 2333 | 2373 | 78,200 | +9.03(+0.38%) |
Dec 20, 2006 | 2342 | 2382 | 2316 | 2364 | 87,000 | +31.75(+1.36%) |
Dec 19, 2006 | 2277 | 2335 | 2277 | 2332 | 78,200 | +0.00(+0.00%) |
Dec 18, 2006 | 2277 | 2335 | 2277 | 2332 | 0 | +58.52(+2.57%) |
Dec 16, 2006 | 2255 | 2275 | 2241 | 2274 | 60,600 | +24.80(+1.10%) |
Dec 15, 2006 | 2226 | 2250 | 2213 | 2249 | 58,400 | +25.65(+1.15%) |
Dec 14, 2006 | 2224 | 2244 | 2196 | 2223 | 57,400 | +4.51(+0.20%) |
Dec 13, 2006 | 2190 | 2229 | 2180 | 2219 | 70,200 | +38.45(+1.76%) |
Dec 12, 2006 | 2085 | 2181 | 2084 | 2180 | 62,600 | +0.00(+0.00%) |
Dec 11, 2006 | 2085 | 2181 | 2084 | 2180 | 0 | +86.86(+4.15%) |
Dec 09, 2006 | 2133 | 2164 | 2090 | 2094 | 80,800 | -63.11(-2.93%) |
Dec 08, 2006 | 2153 | 2207 | 2146 | 2157 | 99,200 | +0.15(+0.01%) |
Dec 07, 2006 | 2175 | 2193 | 2097 | 2157 | 104,400 | -16.68(-0.77%) |
Dec 06, 2006 | 2167 | 2196 | 2159 | 2173 | 88,200 | +11.63(+0.54%) |
Dec 05, 2006 | 2104 | 2165 | 2101 | 2162 | 87,200 | +0.00(+0.00%) |
Dec 04, 2006 | 2104 | 2165 | 2101 | 2162 | 0 | +59.60(+2.84%) |
Dec 02, 2006 | 2106 | 2113 | 2088 | 2102 | 76,200 | +2.76(+0.13%) |
Dec 01, 2006 | 2059 | 2102 | 2059 | 2099 | 72,800 | +45.20(+2.20%) |
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%) |