Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 105750 | 106000 | 105200 | 105590 | 680 | +0.00(+0.00%) |
Nov 29, 2006 | 106000 | 106000 | 105200 | 105590 | 660 | -110.00(-0.10%) |
Nov 28, 2006 | 106300 | 106300 | 105300 | 105700 | 150 | -600.00(-0.56%) |
Nov 27, 2006 | 107800 | 107800 | 105990 | 106300 | 240 | -1310.00(-1.22%) |
Nov 24, 2006 | 107700 | 107800 | 107250 | 107610 | 220 | -90.00(-0.08%) |
Nov 22, 2006 | 107400 | 107750 | 107400 | 107700 | 220 | +300.00(+0.28%) |
Nov 21, 2006 | 107700 | 107700 | 107200 | 107400 | 380 | +100.00(+0.09%) |
Nov 20, 2006 | 107100 | 107300 | 106800 | 107300 | 430 | +500.00(+0.47%) |
Nov 17, 2006 | 106975 | 107000 | 106800 | 106800 | 120 | -1.00(-0.00%) |
Nov 16, 2006 | 107550 | 107600 | 106800 | 106801 | 330 | -599.00(-0.56%) |
Nov 15, 2006 | 106400 | 107400 | 106400 | 107400 | 330 | +925.00(+0.87%) |
Nov 14, 2006 | 106600 | 106600 | 105490 | 106475 | 180 | +125.00(+0.12%) |
Nov 13, 2006 | 107800 | 107900 | 105800 | 106350 | 410 | -650.00(-0.61%) |
Nov 10, 2006 | 107900 | 108300 | 106800 | 107000 | 210 | -200.00(-0.19%) |
Nov 09, 2006 | 108100 | 108800 | 106700 | 107200 | 900 | -650.00(-0.60%) |
Nov 08, 2006 | 107500 | 107850 | 107000 | 107850 | 640 | +850.00(+0.79%) |
Nov 07, 2006 | 106800 | 107390 | 106500 | 107000 | 490 | -200.00(-0.19%) |
Nov 06, 2006 | 106100 | 107500 | 105900 | 107200 | 870 | +2200.00(+2.10%) |
Nov 03, 2006 | 104400 | 105010 | 104400 | 105000 | 490 | +894.00(+0.86%) |
Nov 02, 2006 | 104700 | 105000 | 103300 | 104106 | 530 | -684.00(-0.65%) |
Nov 01, 2006 | 105475 | 105600 | 104550 | 104790 | 430 | -685.00(-0.65%) |
Oct 31, 2006 | 105400 | 105500 | 104900 | 105475 | 260 | +975.00(+0.93%) |
Oct 30, 2006 | 103700 | 104800 | 103200 | 104500 | 370 | +1200.00(+1.16%) |
Oct 27, 2006 | 104700 | 105450 | 103300 | 103300 | 450 | -1400.00(-1.34%) |
Oct 26, 2006 | 102600 | 104700 | 102600 | 104700 | 800 | +2800.00(+2.75%) |
Oct 25, 2006 | 101000 | 102600 | 100500 | 101900 | 770 | +1300.00(+1.29%) |
Oct 24, 2006 | 100050 | 101200 | 100050 | 100600 | 440 | +600.00(+0.60%) |
Oct 23, 2006 | 99900 | 100250 | 99900 | 100000 | 690 | +100.00(+0.10%) |
Oct 20, 2006 | 100000 | 100000 | 99400 | 99900 | 240 | -80.00(-0.08%) |
Oct 19, 2006 | 99900 | 100000 | 99800 | 99980 | 500 | +555.00(+0.56%) |
Oct 18, 2006 | 98500 | 99800 | 98500 | 99425 | 580 | +675.00(+0.68%) |
Oct 17, 2006 | 98700 | 99110 | 98700 | 98750 | 430 | -150.00(-0.15%) |
Oct 16, 2006 | 98900 | 99200 | 98700 | 98900 | 440 | +300.00(+0.30%) |
Oct 13, 2006 | 99825 | 100000 | 98600 | 98600 | 490 | -1225.00(-1.23%) |
Oct 12, 2006 | 99775 | 99999 | 99775 | 99825 | 80 | +515.00(+0.52%) |
Oct 11, 2006 | 99190 | 99400 | 99000 | 99310 | 220 | -80.00(-0.08%) |
Oct 10, 2006 | 98700 | 99790 | 98700 | 99390 | 360 | +890.00(+0.90%) |
Oct 09, 2006 | 98500 | 98700 | 98300 | 98500 | 100 | +100.00(+0.10%) |
Oct 06, 2006 | 98995 | 98995 | 98400 | 98400 | 90 | -595.00(-0.60%) |
Oct 05, 2006 | 97400 | 100100 | 97400 | 98995 | 830 | +1296.00(+1.33%) |
Oct 04, 2006 | 97400 | 97800 | 97300 | 97699 | 340 | +226.00(+0.23%) |
Oct 03, 2006 | 95800 | 97480 | 95700 | 97473 | 600 | +1673.00(+1.75%) |
Oct 02, 2006 | 95275 | 96350 | 95200 | 95800 | 450 | +0.00(+0.00%) |
Sep 29, 2006 | 95600 | 96100 | 95600 | 95800 | 290 | +600.00(+0.63%) |
Sep 28, 2006 | 95400 | 95775 | 94700 | 95200 | 310 | +200.00(+0.21%) |
Sep 27, 2006 | 94200 | 95199 | 94200 | 95000 | 350 | +600.00(+0.64%) |
Sep 26, 2006 | 93700 | 94800 | 93700 | 94400 | 450 | +875.00(+0.94%) |
Sep 25, 2006 | 93690 | 93800 | 92875 | 93525 | 430 | -165.00(-0.18%) |
Sep 22, 2006 | 94190 | 94300 | 93100 | 93690 | 360 | -511.00(-0.54%) |
Sep 21, 2006 | 94880 | 94880 | 94150 | 94201 | 480 | -679.00(-0.72%) |
Sep 20, 2006 | 94500 | 95200 | 94400 | 94880 | 330 | +380.00(+0.40%) |
Sep 19, 2006 | 95500 | 95500 | 94400 | 94500 | 500 | -1000.00(-1.05%) |
Sep 18, 2006 | 96850 | 96850 | 95500 | 95500 | 470 | -900.00(-0.93%) |
Sep 15, 2006 | 96850 | 97100 | 96400 | 96400 | 180 | -500.00(-0.52%) |
Sep 14, 2006 | 96600 | 96900 | 96600 | 96900 | 60 | +150.00(+0.16%) |
Sep 13, 2006 | 96000 | 96750 | 95800 | 96750 | 360 | +260.00(+0.27%) |
Sep 12, 2006 | 96100 | 96600 | 96050 | 96490 | 200 | +290.00(+0.30%) |
Sep 11, 2006 | 96300 | 96700 | 95600 | 96200 | 250 | +100.00(+0.10%) |
Sep 08, 2006 | 95900 | 96200 | 95750 | 96100 | 310 | +49.00(+0.05%) |
Sep 06, 2006 | 96375 | 96375 | 96000 | 96051 | 110 | -349.00(-0.36%) |
Sep 05, 2006 | 95950 | 96400 | 95410 | 96400 | 370 | +400.00(+0.42%) |