Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 1154 | 1168 | 1130 | 1140 | 2,833 | -24.00(-2.06%) |
Jul 28, 2006 | 1183 | 1183 | 1140 | 1164 | 2,158 | -17.01(-1.44%) |
Jul 27, 2006 | 1186 | 1195 | 1173 | 1181 | 1,167 | -3.99(-0.34%) |
Jul 26, 2006 | 1205 | 1205 | 1172 | 1185 | 1,631 | -5.00(-0.42%) |
Jul 25, 2006 | 1225 | 1242 | 1179 | 1190 | 2,766 | -30.00(-2.46%) |
Jul 24, 2006 | 1256 | 1256 | 1201 | 1220 | 3,668 | -46.00(-3.63%) |
Jul 21, 2006 | 1274 | 1274 | 1264 | 1266 | 996 | -6.00(-0.47%) |
Jul 20, 2006 | 1304 | 1305 | 1265 | 1272 | 1,562 | -28.00(-2.15%) |
Jul 19, 2006 | 1300 | 1312 | 1290 | 1300 | 1,282 | +7.00(+0.54%) |
Jul 18, 2006 | 1356 | 1366 | 1265 | 1293 | 5,093 | -63.01(-4.65%) |
Jul 17, 2006 | 1361 | 1390 | 1345 | 1356 | 1,763 | -3.97(-0.29%) |
Jul 14, 2006 | 1336 | 1360 | 1336 | 1360 | 2,342 | +10.98(+0.81%) |
Jul 13, 2006 | 1355 | 1357 | 1335 | 1349 | 3,998 | -6.00(-0.44%) |
Jul 12, 2006 | 1400 | 1440 | 1350 | 1355 | 2,916 | -40.00(-2.87%) |
Jul 11, 2006 | 1409 | 1485 | 1391 | 1395 | 2,785 | -5.00(-0.36%) |
Jul 10, 2006 | 1355 | 1410 | 1355 | 1400 | 2,822 | +50.00(+3.70%) |
Jul 07, 2006 | 1363 | 1383 | 1350 | 1350 | 1,047 | -12.00(-0.88%) |
Jul 06, 2006 | 1343 | 1378 | 1340 | 1362 | 2,423 | +9.00(+0.67%) |
Jul 05, 2006 | 1302 | 1360 | 1295 | 1353 | 1,865 | +38.00(+2.89%) |
Jul 03, 2006 | 1290 | 1315 | 1290 | 1315 | 370 | +35.00(+2.73%) |
Jun 30, 2006 | 1295 | 1308 | 1265 | 1280 | 4,276 | -10.00(-0.78%) |
Jun 29, 2006 | 1310 | 1310 | 1265 | 1290 | 7,200 | -26.00(-1.98%) |
Jun 28, 2006 | 1331 | 1340 | 1310 | 1316 | 1,207 | -10.00(-0.75%) |
Jun 27, 2006 | 1365 | 1365 | 1324 | 1326 | 1,129 | -38.00(-2.79%) |
Jun 26, 2006 | 1363 | 1390 | 1320 | 1364 | 4,100 | +14.00(+1.04%) |
Jun 23, 2006 | 1318 | 1350 | 1310 | 1350 | 1,471 | +43.00(+3.29%) |
Jun 22, 2006 | 1270 | 1307 | 1215 | 1307 | 1,786 | +48.00(+3.81%) |
Jun 21, 2006 | 1285 | 1305 | 1250 | 1259 | 1,408 | -15.00(-1.18%) |
Jun 20, 2006 | 1305 | 1335 | 1270 | 1274 | 1,842 | -41.00(-3.12%) |
Jun 19, 2006 | 1322 | 1335 | 1280 | 1315 | 1,793 | -13.00(-0.98%) |
Jun 16, 2006 | 1290 | 1336 | 1290 | 1328 | 4,763 | +0.99(+0.07%) |
Jun 15, 2006 | 1313 | 1342 | 1310 | 1327 | 772 | +25.01(+1.92%) |
Jun 14, 2006 | 1300 | 1310 | 1300 | 1302 | 434 | +14.00(+1.09%) |
Jun 13, 2006 | 1320 | 1331 | 1259 | 1288 | 1,576 | -36.00(-2.72%) |
Jun 12, 2006 | 1298 | 1335 | 1298 | 1324 | 782 | +26.25(+2.02%) |
Jun 09, 2006 | 1310 | 1340 | 1287 | 1298 | 913 | -12.25(-0.94%) |
Jun 08, 2006 | 1351 | 1351 | 1285 | 1310 | 3,055 | -40.00(-2.96%) |
Jun 07, 2006 | 1338 | 1350 | 1313 | 1350 | 1,894 | +22.00(+1.66%) |
Jun 06, 2006 | 1362 | 1373 | 1325 | 1328 | 1,176 | -21.98(-1.63%) |
Jun 05, 2006 | 1400 | 1415 | 1340 | 1350 | 928 | -64.02(-4.53%) |
Jun 02, 2006 | 1403 | 1425 | 1380 | 1414 | 847 | +22.00(+1.58%) |
Jun 01, 2006 | 1319 | 1395 | 1308 | 1392 | 4,000 | +80.00(+6.10%) |
May 31, 2006 | 1307 | 1400 | 1295 | 1312 | 3,829 | +17.00(+1.31%) |
May 30, 2006 | 1341 | 1354 | 1280 | 1295 | 3,517 | -55.00(-4.07%) |
May 26, 2006 | 1396 | 1410 | 1330 | 1350 | 2,669 | -55.00(-3.91%) |
May 25, 2006 | 1428 | 1432 | 1381 | 1405 | 2,748 | -19.00(-1.33%) |
May 24, 2006 | 1450 | 1465 | 1414 | 1424 | 1,510 | -16.01(-1.11%) |
May 23, 2006 | 1564 | 1564 | 1435 | 1440 | 3,575 | -115.99(-7.45%) |
May 22, 2006 | 1595 | 1595 | 1520 | 1556 | 1,942 | -39.00(-2.45%) |
May 19, 2006 | 1510 | 1595 | 1405 | 1595 | 4,118 | +95.00(+6.33%) |
May 18, 2006 | 1530 | 1530 | 1483 | 1500 | 1,147 | -34.00(-2.22%) |
May 17, 2006 | 1530 | 1553 | 1523 | 1534 | 974 | -6.00(-0.39%) |
May 16, 2006 | 1490 | 1556 | 1490 | 1540 | 1,230 | +60.00(+4.05%) |
May 15, 2006 | 1537 | 1537 | 1480 | 1480 | 1,028 | -67.00(-4.33%) |
May 12, 2006 | 1565 | 1573 | 1538 | 1547 | 1,545 | -28.06(-1.78%) |
May 11, 2006 | 1605 | 1610 | 1570 | 1575 | 1,629 | -29.94(-1.87%) |
May 10, 2006 | 1601 | 1610 | 1587 | 1605 | 1,385 | +13.99(+0.88%) |
May 09, 2006 | 1585 | 1620 | 1585 | 1591 | 1,483 | +6.00(+0.38%) |
May 08, 2006 | 1665 | 1665 | 1550 | 1585 | 5,761 | -81.99(-4.92%) |
May 05, 2006 | 1650 | 1685 | 1650 | 1667 | 1,535 | +24.00(+1.46%) |
May 04, 2006 | 1625 | 1658 | 1615 | 1643 | 1,719 | +8.00(+0.49%) |
May 03, 2006 | 1707 | 1720 | 1615 | 1635 | 3,185 | -60.00(-3.54%) |
May 02, 2006 | 1680 | 1730 | 1675 | 1695 | 7,011 | +43.00(+2.60%) |