Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 1363 | 1363 | 1353 | 1356 | 159,800 | +0.00(+0.00%) |
Oct 30, 2006 | 1363 | 1363 | 1353 | 1356 | 0 | -12.98(-0.95%) |
Oct 27, 2006 | 1378 | 1380 | 1362 | 1369 | 205,000 | -4.56(-0.33%) |
Oct 26, 2006 | 1374 | 1377 | 1370 | 1374 | 241,800 | +2.22(+0.16%) |
Oct 25, 2006 | 1368 | 1375 | 1366 | 1371 | 231,800 | +4.93(+0.36%) |
Oct 24, 2006 | 1374 | 1374 | 1364 | 1366 | 244,800 | +1.55(+0.11%) |
Oct 23, 2006 | 1367 | 1370 | 1359 | 1365 | 240,400 | +0.71(+0.05%) |
Oct 20, 2006 | 1357 | 1367 | 1357 | 1364 | 269,200 | +10.18(+0.75%) |
Oct 19, 2006 | 1357 | 1359 | 1350 | 1354 | 295,200 | -0.20(-0.01%) |
Oct 18, 2006 | 1346 | 1356 | 1338 | 1354 | 279,600 | +2.96(+0.22%) |
Oct 17, 2006 | 1361 | 1361 | 1340 | 1351 | 308,600 | -5.42(-0.40%) |
Oct 16, 2006 | 1357 | 1359 | 1351 | 1357 | 208,600 | +8.12(+0.60%) |
Oct 13, 2006 | 1350 | 1354 | 1346 | 1349 | 305,400 | +16.82(+1.26%) |
Oct 12, 2006 | 1326 | 1338 | 1324 | 1332 | 257,000 | +6.29(+0.47%) |
Oct 11, 2006 | 1318 | 1332 | 1316 | 1325 | 198,400 | -2.88(-0.22%) |
Oct 10, 2006 | 1322 | 1334 | 1322 | 1328 | 251,600 | +8.97(+0.68%) |
Oct 09, 2006 | 1357 | 1365 | 1304 | 1319 | 400,200 | -32.60(-2.41%) |
Oct 06, 2006 | 1366 | 1372 | 1346 | 1352 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 1366 | 1372 | 1346 | 1352 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 1366 | 1372 | 1346 | 1352 | 223,000 | -22.22(-1.62%) |
Oct 03, 2006 | 1370 | 1381 | 1368 | 1374 | 0 | +0.00(+0.00%) |
Oct 02, 2006 | 1370 | 1381 | 1368 | 1374 | 231,200 | +2.81(+0.20%) |
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%) |