Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2006 | 1295 | 1298 | 1285 | 1295 | 181,000 | -0.54(-0.04%) |
Jun 30, 2006 | 1290 | 1295 | 1287 | 1295 | 227,000 | +32.13(+2.54%) |
Jun 29, 2006 | 1248 | 1268 | 1248 | 1263 | 205,000 | +24.31(+1.96%) |
Jun 28, 2006 | 1227 | 1239 | 1223 | 1239 | 166,000 | -8.83(-0.71%) |
Jun 27, 2006 | 1245 | 1253 | 1243 | 1248 | 196,400 | +9.49(+0.77%) |
Jun 26, 2006 | 1227 | 1240 | 1222 | 1238 | 226,000 | +9.43(+0.77%) |
Jun 23, 2006 | 1226 | 1229 | 1211 | 1229 | 187,600 | -10.21(-0.82%) |
Jun 22, 2006 | 1246 | 1248 | 1236 | 1239 | 228,000 | +11.64(+0.95%) |
Jun 21, 2006 | 1229 | 1233 | 1216 | 1227 | 188,200 | +1.36(+0.11%) |
Jun 20, 2006 | 1244 | 1245 | 1221 | 1226 | 201,200 | -25.84(-2.06%) |
Jun 19, 2006 | 1255 | 1260 | 1242 | 1252 | 166,200 | -10.52(-0.83%) |
Jun 16, 2006 | 1246 | 1265 | 1246 | 1262 | 234,000 | +42.79(+3.51%) |
Jun 15, 2006 | 1233 | 1240 | 1213 | 1219 | 196,200 | -2.33(-0.19%) |
Jun 14, 2006 | 1194 | 1230 | 1192 | 1222 | 210,800 | +17.87(+1.48%) |
Jun 13, 2006 | 1216 | 1218 | 1202 | 1204 | 189,800 | -35.98(-2.90%) |
Jun 12, 2006 | 1230 | 1240 | 1219 | 1240 | 194,800 | +4.19(+0.34%) |
Jun 09, 2006 | 1237 | 1240 | 1218 | 1236 | 230,400 | +12.52(+1.02%) |
Jun 08, 2006 | 1259 | 1262 | 1223 | 1223 | 272,200 | -43.71(-3.45%) |
Jun 07, 2006 | 1273 | 1279 | 1263 | 1267 | 243,200 | -34.78(-2.67%) |
Jun 06, 2006 | 1316 | 1316 | 1296 | 1302 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 1316 | 1316 | 1296 | 1302 | 207,400 | -7.42(-0.57%) |
Jun 02, 2006 | 1313 | 1315 | 1285 | 1309 | 248,400 | +13.95(+1.08%) |
Jun 01, 2006 | 1308 | 1319 | 1295 | 1295 | 238,000 | -22.61(-1.72%) |
May 31, 2006 | 1329 | 1331 | 1311 | 1318 | 0 | +0.00(+0.00%) |
May 30, 2006 | 1329 | 1331 | 1311 | 1318 | 219,800 | -11.52(-0.87%) |
May 29, 2006 | 1334 | 1340 | 1328 | 1329 | 224,000 | +6.79(+0.51%) |
May 26, 2006 | 1315 | 1326 | 1313 | 1322 | 235,600 | +26.67(+2.06%) |
May 25, 2006 | 1334 | 1334 | 1295 | 1296 | 213,600 | -37.62(-2.82%) |
May 24, 2006 | 1326 | 1335 | 1304 | 1333 | 249,800 | +3.52(+0.26%) |
May 23, 2006 | 1324 | 1335 | 1315 | 1330 | 256,200 | -8.73(-0.65%) |
May 22, 2006 | 1376 | 1376 | 1338 | 1339 | 244,400 | -33.70(-2.46%) |
May 19, 2006 | 1364 | 1372 | 1346 | 1372 | 291,400 | +7.14(+0.52%) |
May 18, 2006 | 1361 | 1367 | 1356 | 1365 | 355,800 | -36.32(-2.59%) |
May 17, 2006 | 1387 | 1404 | 1387 | 1401 | 270,200 | +19.36(+1.40%) |
May 16, 2006 | 1416 | 1416 | 1374 | 1382 | 285,800 | -31.87(-2.25%) |
May 15, 2006 | 1425 | 1425 | 1407 | 1414 | 250,600 | -31.22(-2.16%) |
May 12, 2006 | 1449 | 1454 | 1430 | 1445 | 260,800 | -19.50(-1.33%) |
May 11, 2006 | 1448 | 1465 | 1446 | 1465 | 273,400 | +13.61(+0.94%) |
May 10, 2006 | 1450 | 1456 | 1442 | 1451 | 270,600 | +0.65(+0.04%) |
May 09, 2006 | 1452 | 1461 | 1447 | 1450 | 276,000 | -1.79(-0.12%) |
May 08, 2006 | 1459 | 1461 | 1450 | 1452 | 257,200 | +11.21(+0.78%) |
May 05, 2006 | 1437 | 1441 | 1425 | 1441 | 0 | +0.00(+0.00%) |
May 04, 2006 | 1437 | 1441 | 1425 | 1441 | 266,800 | +5.85(+0.41%) |
May 03, 2006 | 1441 | 1454 | 1435 | 1435 | 302,000 | +0.27(+0.02%) |
May 02, 2006 | 1420 | 1435 | 1409 | 1435 | 296,600 | +15.17(+1.07%) |