Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 95710 | 96097 | 95702 | 96097 | 340 | +296.00(+0.31%) |
Aug 30, 2006 | 95800 | 95801 | 95800 | 95801 | 120 | -199.00(-0.21%) |
Aug 29, 2006 | 95900 | 96100 | 95700 | 96000 | 220 | +99.90(+0.10%) |
Aug 28, 2006 | 96000 | 96500 | 95300 | 95900 | 310 | -99.90(-0.10%) |
Aug 25, 2006 | 96400 | 96400 | 95775 | 96000 | 340 | -300.00(-0.31%) |
Aug 24, 2006 | 95500 | 96700 | 95500 | 96300 | 980 | +1200.00(+1.26%) |
Aug 23, 2006 | 95450 | 95690 | 95000 | 95100 | 400 | -200.00(-0.21%) |
Aug 22, 2006 | 95900 | 95900 | 95300 | 95300 | 170 | -500.00(-0.52%) |
Aug 21, 2006 | 95200 | 95800 | 95200 | 95800 | 140 | +499.90(+0.52%) |
Aug 18, 2006 | 94650 | 95572 | 94500 | 95300 | 500 | +850.00(+0.90%) |
Aug 17, 2006 | 94300 | 94800 | 93700 | 94450 | 400 | -99.90(-0.11%) |
Aug 16, 2006 | 92600 | 94700 | 92500 | 94550 | 670 | +1850.00(+2.00%) |
Aug 15, 2006 | 92600 | 92700 | 92000 | 92700 | 400 | +15.00(+0.02%) |
Aug 14, 2006 | 93100 | 93116 | 92600 | 92685 | 130 | -415.00(-0.45%) |
Aug 11, 2006 | 92990 | 93100 | 92775 | 93100 | 230 | +0.00(+0.00%) |
Aug 10, 2006 | 92480 | 93100 | 92300 | 93100 | 190 | +300.00(+0.32%) |
Aug 09, 2006 | 92600 | 93100 | 92600 | 92800 | 160 | -200.00(-0.22%) |
Aug 08, 2006 | 92900 | 93700 | 92800 | 93000 | 610 | +300.00(+0.32%) |
Aug 07, 2006 | 92000 | 92700 | 92000 | 92700 | 220 | +990.00(+1.08%) |
Aug 04, 2006 | 91500 | 91790 | 91500 | 91710 | 140 | +410.00(+0.45%) |
Aug 03, 2006 | 91500 | 91800 | 91300 | 91300 | 200 | -200.00(-0.22%) |
Aug 02, 2006 | 91700 | 91750 | 91450 | 91500 | 210 | -1.00(-0.00%) |
Aug 01, 2006 | 91600 | 92000 | 91350 | 91501 | 250 | -99.00(-0.11%) |
Jul 31, 2006 | 91500 | 92000 | 91500 | 91600 | 250 | +110.00(+0.12%) |
Jul 28, 2006 | 91350 | 91500 | 91290 | 91490 | 260 | +310.00(+0.34%) |
Jul 27, 2006 | 91000 | 91300 | 90700 | 91180 | 450 | -10.00(-0.01%) |
Jul 26, 2006 | 90750 | 91390 | 90600 | 91190 | 610 | +640.00(+0.71%) |
Jul 25, 2006 | 90990 | 91000 | 90550 | 90550 | 220 | -450.00(-0.49%) |
Jul 24, 2006 | 90200 | 91300 | 90150 | 91000 | 500 | +800.00(+0.89%) |
Jul 21, 2006 | 90600 | 90600 | 89700 | 90200 | 480 | -400.00(-0.44%) |
Jul 20, 2006 | 90700 | 91000 | 90600 | 90600 | 400 | -250.00(-0.28%) |
Jul 19, 2006 | 90300 | 91000 | 90300 | 90850 | 420 | +650.00(+0.72%) |
Jul 18, 2006 | 90450 | 90470 | 89950 | 90200 | 410 | +50.00(+0.06%) |
Jul 17, 2006 | 89800 | 90300 | 89750 | 90150 | 320 | +350.00(+0.39%) |
Jul 14, 2006 | 89700 | 89900 | 89600 | 89800 | 110 | +100.00(+0.11%) |
Jul 13, 2006 | 90300 | 90400 | 89400 | 89700 | 510 | -750.00(-0.83%) |
Jul 12, 2006 | 90900 | 90976 | 90450 | 90450 | 340 | -400.00(-0.44%) |
Jul 11, 2006 | 90990 | 91025 | 90850 | 90850 | 270 | -150.00(-0.16%) |
Jul 10, 2006 | 90100 | 91600 | 90100 | 91000 | 580 | +800.00(+0.89%) |
Jul 07, 2006 | 90050 | 90200 | 89900 | 90200 | 660 | -50.00(-0.06%) |
Jul 06, 2006 | 90400 | 90400 | 90250 | 90250 | 210 | +50.00(+0.06%) |
Jul 05, 2006 | 91150 | 91150 | 90000 | 90200 | 540 | -1400.00(-1.53%) |
Jul 03, 2006 | 91800 | 92100 | 91400 | 91600 | 220 | -59.00(-0.06%) |
Jun 30, 2006 | 92100 | 92200 | 91300 | 91659 | 200 | -541.00(-0.59%) |
Jun 29, 2006 | 92200 | 92200 | 92200 | 92200 | 0 | +150.00(+0.16%) |
Jun 28, 2006 | 91500 | 92100 | 91500 | 92050 | 430 | +600.00(+0.66%) |
Jun 27, 2006 | 91600 | 91900 | 91450 | 91450 | 730 | -650.00(-0.71%) |
Jun 23, 2006 | 92180 | 92200 | 91990 | 92100 | 180 | +120.00(+0.13%) |
Jun 22, 2006 | 92490 | 92500 | 91800 | 91980 | 290 | -520.00(-0.56%) |
Jun 21, 2006 | 92100 | 92500 | 91700 | 92500 | 710 | +200.00(+0.22%) |
Jun 20, 2006 | 92500 | 92500 | 92000 | 92300 | 350 | -300.00(-0.32%) |
Jun 19, 2006 | 91875 | 92600 | 91875 | 92600 | 390 | +1000.00(+1.09%) |
Jun 16, 2006 | 91500 | 91800 | 91500 | 91600 | 230 | -200.00(-0.22%) |
Jun 15, 2006 | 90400 | 92500 | 90400 | 91800 | 820 | +1700.00(+1.89%) |
Jun 14, 2006 | 90300 | 90350 | 90000 | 90100 | 460 | -400.00(-0.44%) |
Jun 13, 2006 | 90150 | 90750 | 89800 | 90500 | 420 | -150.00(-0.17%) |
Jun 12, 2006 | 90973 | 91000 | 90600 | 90650 | 180 | -323.00(-0.36%) |
Jun 09, 2006 | 90400 | 91000 | 90400 | 90973 | 250 | +572.00(+0.63%) |
Jun 08, 2006 | 90900 | 90900 | 89700 | 90401 | 990 | -499.00(-0.55%) |
Jun 07, 2006 | 91490 | 91490 | 90800 | 90900 | 460 | -600.00(-0.66%) |
Jun 06, 2006 | 91550 | 91700 | 90700 | 91500 | 370 | -300.00(-0.33%) |
Jun 05, 2006 | 91600 | 91900 | 91600 | 91800 | 260 | +50.00(+0.05%) |
Jun 02, 2006 | 92000 | 92000 | 91700 | 91750 | 200 | -240.00(-0.26%) |