Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 1432 | 1433 | 1424 | 1431 | 0 | +6.04(+0.42%) |
Aug 30, 2006 | 1436 | 1437 | 1421 | 1425 | 0 | -7.71(-0.54%) |
Aug 29, 2006 | 1425 | 1433 | 1419 | 1433 | 0 | +14.93(+1.05%) |
Aug 28, 2006 | 1418 | 1430 | 1415 | 1418 | 0 | +1.07(+0.08%) |
Aug 25, 2006 | 1432 | 1432 | 1411 | 1417 | 0 | -12.55(-0.88%) |
Aug 24, 2006 | 1427 | 1437 | 1425 | 1429 | 0 | -9.15(-0.64%) |
Aug 23, 2006 | 1431 | 1439 | 1430 | 1439 | 0 | +3.60(+0.25%) |
Aug 22, 2006 | 1438 | 1441 | 1425 | 1435 | 0 | -2.74(-0.19%) |
Aug 21, 2006 | 1438 | 1438 | 1438 | 1438 | 0 | +0.00(+0.00%) |
Aug 18, 2006 | 1438 | 1438 | 1438 | 1438 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 1438 | 1442 | 1429 | 1438 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 1438 | 1442 | 1429 | 1438 | 0 | +13.53(+0.95%) |
Aug 15, 2006 | 1416 | 1424 | 1416 | 1424 | 0 | +9.02(+0.64%) |
Aug 14, 2006 | 1407 | 1415 | 1400 | 1415 | 0 | +13.03(+0.93%) |
Aug 11, 2006 | 1397 | 1406 | 1397 | 1402 | 0 | +17.33(+1.25%) |
Aug 10, 2006 | 1411 | 1419 | 1384 | 1385 | 0 | -28.24(-2.00%) |
Aug 09, 2006 | 1394 | 1414 | 1392 | 1413 | 0 | +17.02(+1.22%) |
Aug 08, 2006 | 1407 | 1410 | 1393 | 1396 | 0 | -7.41(-0.53%) |
Aug 07, 2006 | 1393 | 1408 | 1393 | 1403 | 0 | +14.14(+1.02%) |
Aug 04, 2006 | 1381 | 1391 | 1381 | 1389 | 0 | +9.64(+0.70%) |
Aug 03, 2006 | 1400 | 1401 | 1376 | 1380 | 0 | -14.65(-1.05%) |
Aug 02, 2006 | 1369 | 1394 | 1369 | 1394 | 0 | +22.67(+1.65%) |
Aug 01, 2006 | 1353 | 1372 | 1351 | 1372 | 0 | +20.04(+1.48%) |
Jul 31, 2006 | 1352 | 1352 | 1343 | 1352 | 0 | +14.24(+1.06%) |
Jul 28, 2006 | 1335 | 1337 | 1332 | 1337 | 0 | +6.82(+0.51%) |
Jul 27, 2006 | 1318 | 1335 | 1314 | 1331 | 0 | +17.76(+1.35%) |
Jul 26, 2006 | 1308 | 1316 | 1307 | 1313 | 0 | +5.05(+0.39%) |
Jul 25, 2006 | 1315 | 1317 | 1302 | 1308 | 0 | +4.63(+0.36%) |
Jul 24, 2006 | 1303 | 1303 | 1295 | 1303 | 0 | -11.43(-0.87%) |
Jul 21, 2006 | 1303 | 1315 | 1303 | 1315 | 0 | -1.01(-0.08%) |
Jul 20, 2006 | 1307 | 1316 | 1301 | 1316 | 0 | +35.09(+2.74%) |
Jul 19, 2006 | 1294 | 1295 | 1278 | 1280 | 0 | -5.55(-0.43%) |
Jul 18, 2006 | 1289 | 1294 | 1282 | 1286 | 0 | +2.10(+0.16%) |
Jul 17, 2006 | 1290 | 1292 | 1280 | 1284 | 0 | -19.63(-1.51%) |
Jul 14, 2006 | 1304 | 1317 | 1298 | 1304 | 0 | -30.45(-2.28%) |
Jul 13, 2006 | 1343 | 1350 | 1330 | 1334 | 0 | -11.84(-0.88%) |
Jul 12, 2006 | 1348 | 1355 | 1342 | 1346 | 0 | +1.93(+0.14%) |
Jul 11, 2006 | 1340 | 1349 | 1340 | 1344 | 0 | +4.11(+0.31%) |
Jul 10, 2006 | 1339 | 1351 | 1336 | 1340 | 0 | -8.08(-0.60%) |
Jul 07, 2006 | 1347 | 1351 | 1341 | 1348 | 0 | +7.89(+0.59%) |
Jul 06, 2006 | 1328 | 1340 | 1318 | 1340 | 0 | +1.70(+0.13%) |
Jul 05, 2006 | 1334 | 1346 | 1333 | 1338 | 0 | +0.45(+0.03%) |
Jul 04, 2006 | 1338 | 1341 | 1333 | 1338 | 0 | +10.11(+0.76%) |
Jul 03, 2006 | 1311 | 1328 | 1309 | 1328 | 0 | +17.50(+1.34%) |
Jun 30, 2006 | 1311 | 1312 | 1302 | 1310 | 0 | +35.52(+2.79%) |
Jun 29, 2006 | 1276 | 1279 | 1271 | 1275 | 0 | +2.69(+0.21%) |
Jun 28, 2006 | 1271 | 1278 | 1266 | 1272 | 0 | -13.58(-1.06%) |
Jun 27, 2006 | 1287 | 1292 | 1282 | 1286 | 0 | +1.78(+0.14%) |
Jun 26, 2006 | 1289 | 1290 | 1276 | 1284 | 0 | -6.31(-0.49%) |
Jun 23, 2006 | 1285 | 1290 | 1283 | 1290 | 0 | -13.29(-1.02%) |
Jun 22, 2006 | 1314 | 1314 | 1298 | 1303 | 0 | +10.16(+0.79%) |
Jun 21, 2006 | 1298 | 1301 | 1288 | 1293 | 0 | -1.68(-0.13%) |
Jun 20, 2006 | 1278 | 1295 | 1277 | 1295 | 0 | -0.08(-0.01%) |
Jun 19, 2006 | 1295 | 1301 | 1286 | 1295 | 0 | -14.48(-1.11%) |
Jun 16, 2006 | 1277 | 1310 | 1272 | 1310 | 0 | +67.88(+5.47%) |
Jun 15, 2006 | 1256 | 1260 | 1236 | 1242 | 0 | +7.45(+0.60%) |
Jun 14, 2006 | 1235 | 1239 | 1222 | 1234 | 0 | -2.37(-0.19%) |
Jun 13, 2006 | 1247 | 1256 | 1232 | 1237 | 0 | -36.54(-2.87%) |
Jun 12, 2006 | 1261 | 1273 | 1259 | 1273 | 0 | -1.64(-0.13%) |
Jun 09, 2006 | 1253 | 1275 | 1243 | 1275 | 0 | +33.42(+2.69%) |
Jun 08, 2006 | 1262 | 1266 | 1230 | 1241 | 0 | -45.85(-3.56%) |
Jun 07, 2006 | 1304 | 1304 | 1282 | 1287 | 0 | -29.76(-2.26%) |
Jun 06, 2006 | 1325 | 1328 | 1306 | 1317 | 0 | -32.10(-2.38%) |
Jun 05, 2006 | 1350 | 1360 | 1343 | 1349 | 0 | +1.35(+0.10%) |
Jun 02, 2006 | 1330 | 1348 | 1316 | 1348 | 0 | +26.13(+1.98%) |