Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 36313 | 36606 | 36013 | 36232 | 0 | -81.00(-0.22%) |
Aug 30, 2006 | 36303 | 36520 | 36125 | 36313 | 144,235,600 | +9.00(+0.02%) |
Aug 29, 2006 | 36384 | 36617 | 36013 | 36304 | 0 | -71.00(-0.20%) |
Aug 28, 2006 | 35958 | 36389 | 35649 | 36375 | 0 | +417.00(+1.16%) |
Aug 25, 2006 | 35795 | 36128 | 35586 | 35958 | 0 | +161.00(+0.45%) |
Aug 24, 2006 | 35514 | 35872 | 35123 | 35797 | 0 | +285.00(+0.80%) |
Aug 23, 2006 | 36675 | 36690 | 35512 | 35512 | 0 | -1166.00(-3.18%) |
Aug 22, 2006 | 37161 | 37255 | 36511 | 36678 | 0 | -483.00(-1.30%) |
Aug 21, 2006 | 37550 | 37550 | 37139 | 37161 | 0 | -391.00(-1.04%) |
Aug 18, 2006 | 37559 | 37589 | 37178 | 37552 | 0 | -7.00(-0.02%) |
Aug 17, 2006 | 37451 | 38022 | 37402 | 37559 | 0 | -119.00(-0.32%) |
Aug 16, 2006 | 37296 | 37697 | 37210 | 37678 | 0 | +382.00(+1.02%) |
Aug 15, 2006 | 36559 | 37417 | 36559 | 37296 | 0 | +739.00(+2.02%) |
Aug 14, 2006 | 36950 | 37184 | 36490 | 36557 | 0 | -387.00(-1.05%) |
Aug 11, 2006 | 37354 | 37502 | 36886 | 36944 | 0 | -410.00(-1.10%) |
Aug 10, 2006 | 37255 | 37423 | 36929 | 37354 | 0 | +99.00(+0.27%) |
Aug 09, 2006 | 37602 | 38086 | 37180 | 37255 | 0 | -345.00(-0.92%) |
Aug 08, 2006 | 37699 | 38081 | 37532 | 37600 | 0 | -98.00(-0.26%) |
Aug 07, 2006 | 37845 | 37879 | 37518 | 37698 | 0 | -150.00(-0.40%) |
Aug 04, 2006 | 37462 | 38172 | 37462 | 37848 | 0 | +397.00(+1.06%) |
Aug 03, 2006 | 37288 | 37688 | 36893 | 37451 | 0 | +163.00(+0.44%) |
Aug 02, 2006 | 36843 | 37481 | 36834 | 37288 | 0 | +449.00(+1.22%) |
Aug 01, 2006 | 37077 | 37084 | 36536 | 36839 | 0 | -238.00(-0.64%) |
Jul 31, 2006 | 37381 | 37399 | 37077 | 37077 | 0 | -304.00(-0.81%) |
Jul 28, 2006 | 36886 | 37522 | 36841 | 37381 | 0 | +493.00(+1.34%) |
Jul 27, 2006 | 36595 | 37112 | 36593 | 36888 | 0 | +294.00(+0.80%) |
Jul 26, 2006 | 36681 | 36951 | 36475 | 36594 | 0 | -87.00(-0.24%) |
Jul 25, 2006 | 36223 | 36709 | 36011 | 36681 | 0 | +457.00(+1.26%) |
Jul 24, 2006 | 35525 | 36283 | 35525 | 36224 | 0 | +714.00(+2.01%) |
Jul 21, 2006 | 35847 | 36144 | 35307 | 35510 | 0 | -337.00(-0.94%) |
Jul 20, 2006 | 36786 | 37043 | 35847 | 35847 | 0 | -938.00(-2.55%) |
Jul 19, 2006 | 35136 | 36785 | 35136 | 36785 | 0 | +1655.00(+4.71%) |
Jul 18, 2006 | 34871 | 35311 | 34591 | 35130 | 0 | +264.00(+0.76%) |
Jul 17, 2006 | 35344 | 35469 | 34814 | 34866 | 0 | -484.00(-1.37%) |
Jul 14, 2006 | 35353 | 35651 | 35001 | 35350 | 0 | -4.00(-0.01%) |
Jul 13, 2006 | 36221 | 36221 | 35344 | 35354 | 0 | -876.00(-2.42%) |
Jul 12, 2006 | 36555 | 36747 | 36189 | 36230 | 0 | -324.00(-0.89%) |
Jul 11, 2006 | 36137 | 36581 | 35590 | 36554 | 0 | +413.00(+1.14%) |
Jul 10, 2006 | 36107 | 36427 | 35863 | 36141 | 0 | +39.00(+0.11%) |
Jul 07, 2006 | 36541 | 36796 | 35850 | 36102 | 0 | -431.00(-1.18%) |
Jul 06, 2006 | 36380 | 36993 | 36380 | 36533 | 0 | +155.00(+0.43%) |
Jul 05, 2006 | 37366 | 37366 | 36304 | 36378 | 0 | -989.00(-2.65%) |
Jul 04, 2006 | 37358 | 37601 | 37188 | 37367 | 0 | +10.00(+0.03%) |
Jul 03, 2006 | 36629 | 37402 | 36534 | 37357 | 0 | +726.00(+1.98%) |
Jun 30, 2006 | 36487 | 37036 | 36359 | 36631 | 0 | +144.00(+0.39%) |
Jun 29, 2006 | 34835 | 36487 | 34835 | 36487 | 0 | +1652.00(+4.74%) |
Jun 28, 2006 | 34374 | 34837 | 34349 | 34835 | 0 | +459.00(+1.34%) |
Jun 27, 2006 | 34631 | 35015 | 34368 | 34376 | 0 | -255.00(-0.74%) |
Jun 26, 2006 | 34663 | 34875 | 34584 | 34631 | 0 | -30.00(-0.09%) |
Jun 23, 2006 | 34314 | 34864 | 33880 | 34661 | 0 | +344.00(+1.00%) |
Jun 22, 2006 | 34544 | 34714 | 34226 | 34317 | 0 | -230.00(-0.67%) |
Jun 21, 2006 | 33632 | 34601 | 33216 | 34547 | 0 | +915.00(+2.72%) |
Jun 20, 2006 | 33897 | 34156 | 33568 | 33632 | 0 | -265.00(-0.78%) |
Jun 19, 2006 | 34407 | 34669 | 33549 | 33897 | 0 | -502.00(-1.46%) |
Jun 16, 2006 | 32942 | 34543 | 32942 | 34399 | 0 | +1458.00(+4.43%) |
Jun 15, 2006 | 32848 | 33474 | 32057 | 32941 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 32848 | 33474 | 32057 | 32941 | 0 | +93.00(+0.28%) |
Jun 13, 2006 | 33535 | 33582 | 32824 | 32848 | 0 | -707.00(-2.11%) |
Jun 12, 2006 | 35083 | 35266 | 33537 | 33555 | 0 | -1520.00(-4.33%) |
Jun 09, 2006 | 35438 | 36181 | 35075 | 35075 | 0 | -363.00(-1.02%) |
Jun 08, 2006 | 35262 | 35608 | 34360 | 35438 | 0 | +174.00(+0.49%) |
Jun 07, 2006 | 36559 | 36771 | 35262 | 35264 | 0 | -1294.00(-3.54%) |
Jun 06, 2006 | 36740 | 36740 | 35673 | 36558 | 0 | -182.00(-0.50%) |
Jun 05, 2006 | 37939 | 37976 | 36670 | 36740 | 0 | -1202.00(-3.17%) |
Jun 02, 2006 | 37750 | 38437 | 37411 | 37942 | 0 | +194.00(+0.51%) |