Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 1169 | 1216 | 1072 | 1098 | 44,410 | +60.00(+5.78%) |
Sep 28, 2006 | 1108 | 1201 | 1008 | 1038 | 50,681 | -42.00(-3.89%) |
Sep 27, 2006 | 1244 | 1278 | 1068 | 1080 | 63,013 | -240.00(-18.18%) |
Sep 26, 2006 | 1212 | 1428 | 1174 | 1320 | 206,013 | +300.00(+29.41%) |
Sep 25, 2006 | 717.60 | 1042 | 686.40 | 1020 | 196,489 | +753.60(+282.88%) |
Sep 22, 2006 | 274.80 | 289.20 | 266.40 | 266.40 | 349 | -2.40(-0.89%) |
Sep 21, 2006 | 279.60 | 294.00 | 264.00 | 268.80 | 346 | -13.20(-4.68%) |
Sep 20, 2006 | 298.80 | 306.00 | 278.40 | 282.00 | 256 | -12.00(-4.08%) |
Sep 19, 2006 | 294.00 | 309.60 | 279.60 | 294.00 | 411 | +15.60(+5.60%) |
Sep 18, 2006 | 289.20 | 294.00 | 277.20 | 278.40 | 127 | -8.40(-2.93%) |
Sep 15, 2006 | 273.60 | 300.00 | 268.80 | 286.80 | 802 | +18.00(+6.70%) |
Sep 14, 2006 | 286.80 | 290.40 | 267.60 | 268.80 | 576 | -15.60(-5.49%) |
Sep 13, 2006 | 298.80 | 298.80 | 280.80 | 284.40 | 537 | -8.40(-2.87%) |
Sep 12, 2006 | 308.40 | 312.00 | 282.00 | 292.80 | 622 | -12.00(-3.94%) |
Sep 11, 2006 | 339.60 | 339.60 | 302.40 | 304.80 | 641 | -31.20(-9.29%) |
Sep 08, 2006 | 346.80 | 350.40 | 336.00 | 336.00 | 126 | -13.20(-3.78%) |
Sep 07, 2006 | 364.80 | 372.00 | 349.20 | 349.20 | 163 | -10.80(-3.00%) |
Sep 06, 2006 | 366.00 | 366.00 | 349.20 | 360.00 | 656 | +27.60(+8.30%) |
Sep 05, 2006 | 338.40 | 338.40 | 313.20 | 332.40 | 132 | -12.00(-3.48%) |
Sep 01, 2006 | 350.40 | 372.00 | 336.00 | 344.40 | 218 | -6.00(-1.71%) |
Aug 31, 2006 | 350.40 | 350.40 | 325.20 | 350.40 | 140 | +2.40(+0.69%) |
Aug 30, 2006 | 348.00 | 348.00 | 340.90 | 348.00 | 84 | +13.20(+3.94%) |
Aug 29, 2006 | 386.40 | 386.40 | 309.60 | 334.80 | 1,264 | +16.80(+5.28%) |
Aug 28, 2006 | 382.80 | 444.00 | 309.60 | 318.00 | 2,641 | -54.00(-14.52%) |
Aug 25, 2006 | 384.00 | 398.40 | 364.80 | 372.00 | 182 | -27.60(-6.91%) |
Aug 24, 2006 | 396.00 | 408.00 | 386.40 | 399.60 | 91 | +10.80(+2.78%) |
Aug 23, 2006 | 400.80 | 408.00 | 385.20 | 388.80 | 87 | +6.00(+1.57%) |
Aug 22, 2006 | 402.00 | 408.00 | 382.80 | 382.80 | 205 | -12.00(-3.04%) |
Aug 21, 2006 | 422.40 | 422.40 | 381.60 | 394.80 | 152 | -16.80(-4.08%) |
Aug 18, 2006 | 393.60 | 414.00 | 393.60 | 411.60 | 75 | +3.60(+0.88%) |
Aug 17, 2006 | 450.00 | 460.80 | 408.00 | 408.00 | 217 | +4.80(+1.19%) |
Aug 16, 2006 | 408.00 | 409.20 | 403.20 | 403.20 | 29 | -4.80(-1.18%) |
Aug 15, 2006 | 408.00 | 420.00 | 408.00 | 408.00 | 32 | +0.00(+0.00%) |
Aug 14, 2006 | 421.20 | 421.20 | 408.00 | 408.00 | 55 | +2.40(+0.59%) |
Aug 11, 2006 | 420.00 | 420.00 | 398.40 | 405.60 | 136 | -16.80(-3.98%) |
Aug 10, 2006 | 446.40 | 450.00 | 421.20 | 422.40 | 59 | -26.40(-5.88%) |
Aug 09, 2006 | 446.40 | 457.75 | 418.80 | 448.80 | 70 | -7.20(-1.58%) |
Aug 08, 2006 | 490.80 | 492.00 | 438.00 | 456.00 | 226 | -19.20(-4.04%) |
Aug 07, 2006 | 486.00 | 498.00 | 462.00 | 475.20 | 470 | +67.20(+16.47%) |
Aug 04, 2006 | 379.20 | 415.56 | 379.20 | 408.00 | 258 | +39.60(+10.75%) |
Aug 03, 2006 | 379.20 | 388.80 | 368.40 | 368.40 | 51 | +15.60(+4.42%) |
Aug 02, 2006 | 370.80 | 382.80 | 346.80 | 352.80 | 57 | -7.20(-2.00%) |
Aug 01, 2006 | 390.00 | 399.12 | 351.60 | 360.00 | 504 | -24.00(-6.25%) |
Jul 31, 2006 | 402.00 | 402.00 | 360.00 | 384.00 | 172 | -28.80(-6.98%) |
Jul 28, 2006 | 432.00 | 432.00 | 412.80 | 412.80 | 40 | +3.60(+0.88%) |
Jul 27, 2006 | 428.40 | 429.60 | 409.20 | 409.20 | 26 | -4.80(-1.16%) |
Jul 26, 2006 | 414.00 | 429.60 | 396.00 | 414.00 | 27 | -6.00(-1.43%) |
Jul 25, 2006 | 439.20 | 463.20 | 402.00 | 420.00 | 174 | -6.00(-1.41%) |
Jul 24, 2006 | 486.00 | 486.00 | 426.00 | 426.00 | 107 | -48.00(-10.13%) |
Jul 21, 2006 | 460.80 | 480.00 | 451.20 | 474.00 | 20 | +30.00(+6.76%) |
Jul 20, 2006 | 445.20 | 480.00 | 439.20 | 444.00 | 37 | +0.00(+0.00%) |
Jul 19, 2006 | 458.40 | 458.40 | 444.00 | 444.00 | 52 | -6.00(-1.33%) |
Jul 18, 2006 | 445.20 | 498.00 | 444.00 | 450.00 | 49 | +0.00(+0.00%) |
Jul 17, 2006 | 463.20 | 480.00 | 450.00 | 450.00 | 49 | -1.20(-0.27%) |
Jul 14, 2006 | 469.20 | 498.00 | 451.20 | 451.20 | 93 | -24.00(-5.05%) |
Jul 13, 2006 | 486.00 | 494.40 | 475.20 | 475.20 | 80 | +12.00(+2.59%) |
Jul 12, 2006 | 496.80 | 506.40 | 463.20 | 463.20 | 75 | -32.40(-6.54%) |
Jul 11, 2006 | 475.20 | 508.80 | 464.40 | 495.60 | 277 | +9.60(+1.98%) |
Jul 10, 2006 | 499.20 | 511.20 | 457.20 | 486.00 | 352 | -7.20(-1.46%) |
Jul 07, 2006 | 493.20 | 510.00 | 486.00 | 493.20 | 77 | +13.20(+2.75%) |
Jul 06, 2006 | 475.20 | 490.80 | 468.00 | 480.00 | 51 | +12.00(+2.56%) |
Jul 05, 2006 | 523.20 | 523.20 | 456.00 | 468.00 | 185 | -42.00(-8.24%) |