Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 1375 | 1377 | 1368 | 1371 | 248,200 | -0.02(-0.00%) |
Sep 28, 2006 | 1363 | 1372 | 1359 | 1371 | 228,200 | +11.40(+0.84%) |
Sep 27, 2006 | 1352 | 1361 | 1352 | 1360 | 242,800 | +16.06(+1.19%) |
Sep 26, 2006 | 1361 | 1362 | 1339 | 1344 | 241,600 | -11.24(-0.83%) |
Sep 25, 2006 | 1348 | 1358 | 1346 | 1355 | 202,000 | +6.83(+0.51%) |
Sep 22, 2006 | 1358 | 1360 | 1343 | 1348 | 250,200 | -18.41(-1.35%) |
Sep 21, 2006 | 1373 | 1379 | 1363 | 1367 | 237,600 | +0.35(+0.03%) |
Sep 20, 2006 | 1367 | 1369 | 1355 | 1366 | 233,800 | -7.51(-0.55%) |
Sep 19, 2006 | 1375 | 1379 | 1370 | 1374 | 237,200 | -0.35(-0.03%) |
Sep 18, 2006 | 1361 | 1378 | 1359 | 1374 | 305,400 | +13.20(+0.97%) |
Sep 15, 2006 | 1355 | 1361 | 1351 | 1361 | 342,800 | +2.35(+0.17%) |
Sep 14, 2006 | 1334 | 1359 | 1329 | 1359 | 288,800 | +25.62(+1.92%) |
Sep 13, 2006 | 1342 | 1342 | 1333 | 1333 | 249,400 | +5.09(+0.38%) |
Sep 12, 2006 | 1334 | 1339 | 1324 | 1328 | 266,800 | -6.04(-0.45%) |
Sep 11, 2006 | 1357 | 1357 | 1334 | 1334 | 248,000 | -20.81(-1.54%) |
Sep 08, 2006 | 1346 | 1358 | 1345 | 1355 | 260,000 | +3.72(+0.28%) |
Sep 07, 2006 | 1352 | 1354 | 1343 | 1351 | 251,200 | -5.84(-0.43%) |
Sep 06, 2006 | 1362 | 1365 | 1354 | 1357 | 219,200 | -4.23(-0.31%) |
Sep 05, 2006 | 1361 | 1362 | 1356 | 1361 | 235,600 | +2.18(+0.16%) |
Sep 04, 2006 | 1364 | 1365 | 1359 | 1359 | 238,600 | +2.39(+0.18%) |
Sep 01, 2006 | 1355 | 1357 | 1350 | 1357 | 216,000 | +3.93(+0.29%) |
Aug 31, 2006 | 1348 | 1361 | 1345 | 1353 | 279,200 | +11.39(+0.85%) |
Aug 30, 2006 | 1347 | 1347 | 1338 | 1341 | 257,200 | -3.26(-0.24%) |
Aug 29, 2006 | 1336 | 1345 | 1336 | 1345 | 261,200 | +16.72(+1.26%) |
Aug 28, 2006 | 1330 | 1336 | 1325 | 1328 | 189,800 | -1.46(-0.11%) |
Aug 25, 2006 | 1318 | 1334 | 1317 | 1329 | 201,800 | +13.62(+1.04%) |
Aug 24, 2006 | 1322 | 1322 | 1310 | 1316 | 192,400 | -9.22(-0.70%) |
Aug 23, 2006 | 1333 | 1333 | 1320 | 1325 | 208,000 | -10.01(-0.75%) |
Aug 22, 2006 | 1322 | 1336 | 1322 | 1335 | 185,600 | +13.29(+1.01%) |
Aug 21, 2006 | 1333 | 1338 | 1317 | 1322 | 189,200 | -9.43(-0.71%) |
Aug 18, 2006 | 1330 | 1336 | 1325 | 1331 | 193,000 | +3.32(+0.25%) |
Aug 17, 2006 | 1326 | 1335 | 1326 | 1328 | 225,600 | +12.17(+0.93%) |
Aug 16, 2006 | 1312 | 1319 | 1306 | 1316 | 231,600 | +20.50(+1.58%) |
Aug 15, 2006 | 1295 | 1304 | 1288 | 1295 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 1295 | 1304 | 1288 | 1295 | 176,400 | +3.01(+0.23%) |
Aug 11, 2006 | 1312 | 1317 | 1292 | 1292 | 226,600 | -12.21(-0.94%) |
Aug 10, 2006 | 1311 | 1315 | 1294 | 1304 | 224,400 | -10.62(-0.81%) |
Aug 09, 2006 | 1307 | 1322 | 1297 | 1315 | 195,800 | +3.83(+0.29%) |
Aug 08, 2006 | 1291 | 1311 | 1291 | 1311 | 198,000 | +21.56(+1.67%) |
Aug 07, 2006 | 1308 | 1309 | 1289 | 1290 | 161,800 | -14.97(-1.15%) |
Aug 04, 2006 | 1296 | 1306 | 1296 | 1305 | 189,600 | +12.46(+0.96%) |
Aug 03, 2006 | 1302 | 1305 | 1288 | 1292 | 182,400 | -3.06(-0.24%) |
Aug 02, 2006 | 1282 | 1295 | 1277 | 1295 | 156,800 | +7.75(+0.60%) |
Aug 01, 2006 | 1297 | 1307 | 1286 | 1287 | 186,800 | -10.46(-0.81%) |
Jul 31, 2006 | 1314 | 1316 | 1298 | 1298 | 173,400 | +0.75(+0.06%) |
Jul 28, 2006 | 1293 | 1302 | 1293 | 1297 | 194,400 | +0.80(+0.06%) |
Jul 27, 2006 | 1281 | 1300 | 1277 | 1296 | 208,600 | +17.19(+1.34%) |
Jul 26, 2006 | 1285 | 1286 | 1277 | 1279 | 152,800 | -0.69(-0.05%) |
Jul 25, 2006 | 1278 | 1287 | 1277 | 1280 | 195,200 | +16.42(+1.30%) |
Jul 24, 2006 | 1259 | 1268 | 1246 | 1263 | 155,800 | -7.98(-0.63%) |
Jul 21, 2006 | 1260 | 1272 | 1259 | 1271 | 180,800 | -1.97(-0.15%) |
Jul 20, 2006 | 1264 | 1273 | 1261 | 1273 | 212,400 | +39.65(+3.21%) |
Jul 19, 2006 | 1236 | 1245 | 1231 | 1234 | 178,600 | +0.23(+0.02%) |
Jul 18, 2006 | 1242 | 1244 | 1233 | 1233 | 188,800 | -21.71(-1.73%) |
Jul 17, 2006 | 1261 | 1261 | 1247 | 1255 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 1261 | 1261 | 1247 | 1255 | 197,600 | -29.89(-2.33%) |
Jul 13, 2006 | 1284 | 1299 | 1273 | 1285 | 186,800 | -11.67(-0.90%) |
Jul 12, 2006 | 1303 | 1311 | 1292 | 1297 | 200,800 | -3.75(-0.29%) |
Jul 11, 2006 | 1296 | 1302 | 1289 | 1300 | 185,800 | +1.15(+0.09%) |
Jul 10, 2006 | 1266 | 1299 | 1261 | 1299 | 215,400 | +25.36(+1.99%) |
Jul 07, 2006 | 1274 | 1279 | 1268 | 1274 | 191,800 | +9.97(+0.79%) |
Jul 06, 2006 | 1271 | 1277 | 1255 | 1264 | 180,400 | -15.89(-1.24%) |
Jul 05, 2006 | 1261 | 1286 | 1260 | 1280 | 192,800 | -6.07(-0.47%) |
Jul 04, 2006 | 1304 | 1306 | 1285 | 1286 | 190,800 | -8.69(-0.67%) |