Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 1277 | 1279 | 1274 | 1277 | 0 | -1.89(-0.15%) |
Jul 28, 2006 | 1265 | 1280 | 1263 | 1279 | 0 | +15.35(+1.22%) |
Jul 27, 2006 | 1270 | 1276 | 1262 | 1263 | 0 | -5.20(-0.41%) |
Jul 26, 2006 | 1268 | 1274 | 1262 | 1268 | 0 | -0.48(-0.04%) |
Jul 25, 2006 | 1261 | 1272 | 1257 | 1269 | 0 | +7.97(+0.63%) |
Jul 24, 2006 | 1241 | 1262 | 1240 | 1261 | 0 | +20.62(+1.66%) |
Jul 21, 2006 | 1249 | 1251 | 1239 | 1240 | 0 | -8.84(-0.71%) |
Jul 20, 2006 | 1260 | 1263 | 1249 | 1249 | 0 | -10.68(-0.85%) |
Jul 19, 2006 | 1237 | 1262 | 1237 | 1260 | 0 | +22.95(+1.86%) |
Jul 18, 2006 | 1235 | 1240 | 1225 | 1237 | 0 | +2.37(+0.19%) |
Jul 17, 2006 | 1236 | 1240 | 1231 | 1234 | 0 | -1.71(-0.14%) |
Jul 14, 2006 | 1242 | 1243 | 1228 | 1236 | 0 | -6.09(-0.49%) |
Jul 13, 2006 | 1257 | 1257 | 1241 | 1242 | 0 | -16.31(-1.30%) |
Jul 12, 2006 | 1272 | 1273 | 1257 | 1259 | 0 | -13.92(-1.09%) |
Jul 11, 2006 | 1267 | 1274 | 1260 | 1273 | 0 | +5.18(+0.41%) |
Jul 10, 2006 | 1266 | 1274 | 1264 | 1267 | 0 | +1.86(+0.15%) |
Jul 07, 2006 | 1273 | 1275 | 1263 | 1265 | 0 | -8.60(-0.67%) |
Jul 06, 2006 | 1271 | 1278 | 1271 | 1274 | 0 | +3.17(+0.25%) |
Jul 05, 2006 | 1279 | 1280 | 1266 | 1271 | 0 | -9.28(-0.72%) |
Jul 03, 2006 | 1271 | 1280 | 1270 | 1280 | 0 | +9.99(+0.79%) |
Jun 30, 2006 | 1273 | 1276 | 1270 | 1270 | 0 | -2.67(-0.21%) |
Jun 29, 2006 | 1273 | 1273 | 1273 | 1273 | 0 | +26.87(+2.16%) |
Jun 28, 2006 | 1239 | 1247 | 1238 | 1246 | 0 | +6.80(+0.55%) |
Jun 27, 2006 | 1251 | 1253 | 1239 | 1239 | 0 | -11.36(-0.91%) |
Jun 26, 2006 | 1244 | 1251 | 1244 | 1251 | 0 | +6.06(+0.49%) |
Jun 23, 2006 | 1245 | 1253 | 1241 | 1244 | 0 | -1.10(-0.09%) |
Jun 22, 2006 | 1252 | 1252 | 1242 | 1246 | 0 | -6.60(-0.53%) |
Jun 21, 2006 | 1240 | 1258 | 1240 | 1252 | 0 | +12.08(+0.97%) |
Jun 20, 2006 | 1240 | 1249 | 1239 | 1240 | 0 | -0.02(-0.00%) |
Jun 19, 2006 | 1253 | 1256 | 1237 | 1240 | 0 | -11.40(-0.91%) |
Jun 16, 2006 | 1256 | 1256 | 1246 | 1252 | 0 | -4.62(-0.37%) |
Jun 15, 2006 | 1231 | 1259 | 1230 | 1256 | 0 | +26.12(+2.12%) |
Jun 14, 2006 | 1224 | 1231 | 1219 | 1230 | 0 | +6.35(+0.52%) |
Jun 13, 2006 | 1236 | 1243 | 1223 | 1224 | 0 | -12.71(-1.03%) |
Jun 12, 2006 | 1253 | 1255 | 1236 | 1236 | 0 | -15.90(-1.27%) |
Jun 09, 2006 | 1258 | 1263 | 1250 | 1252 | 0 | -5.63(-0.45%) |
Jun 08, 2006 | 1255 | 1260 | 1235 | 1258 | 0 | +1.78(+0.14%) |
Jun 07, 2006 | 1264 | 1272 | 1256 | 1256 | 0 | -7.70(-0.61%) |
Jun 06, 2006 | 1266 | 1270 | 1254 | 1264 | 0 | -1.44(-0.11%) |
Jun 05, 2006 | 1287 | 1288 | 1265 | 1265 | 0 | -22.93(-1.78%) |
Jun 02, 2006 | 1287 | 1291 | 1280 | 1288 | 0 | +2.51(+0.20%) |
Jun 01, 2006 | 1270 | 1286 | 1269 | 1286 | 0 | +15.62(+1.23%) |
May 31, 2006 | 1259 | 1270 | 1259 | 1270 | 0 | +10.25(+0.81%) |
May 30, 2006 | 1279 | 1280 | 1260 | 1260 | 0 | -20.32(-1.59%) |
May 26, 2006 | 1274 | 1281 | 1272 | 1280 | 0 | +7.28(+0.57%) |
May 25, 2006 | 1261 | 1273 | 1258 | 1273 | 0 | +14.31(+1.14%) |
May 24, 2006 | 1257 | 1265 | 1245 | 1259 | 0 | +2.00(+0.16%) |
May 23, 2006 | 1264 | 1274 | 1256 | 1257 | 0 | -5.50(-0.44%) |
May 22, 2006 | 1266 | 1269 | 1253 | 1262 | 0 | -4.96(-0.39%) |
May 19, 2006 | 1262 | 1272 | 1256 | 1267 | 0 | +5.22(+0.41%) |
May 18, 2006 | 1271 | 1275 | 1262 | 1262 | 0 | -8.51(-0.67%) |
May 17, 2006 | 1290 | 1292 | 1267 | 1270 | 0 | -21.76(-1.68%) |
May 16, 2006 | 1294 | 1298 | 1289 | 1292 | 0 | -2.42(-0.19%) |
May 15, 2006 | 1291 | 1295 | 1285 | 1294 | 0 | +3.26(+0.25%) |
May 12, 2006 | 1305 | 1305 | 1290 | 1291 | 0 | -14.68(-1.12%) |
May 11, 2006 | 1323 | 1323 | 1303 | 1306 | 0 | -16.93(-1.28%) |
May 10, 2006 | 1325 | 1326 | 1317 | 1323 | 0 | -2.29(-0.17%) |
May 09, 2006 | 1324 | 1327 | 1322 | 1325 | 0 | +0.48(+0.04%) |
May 08, 2006 | 1326 | 1327 | 1323 | 1325 | 0 | -1.10(-0.08%) |
May 05, 2006 | 1314 | 1327 | 1312 | 1326 | 0 | +13.51(+1.03%) |
May 04, 2006 | 1308 | 1315 | 1308 | 1312 | 0 | +4.40(+0.34%) |
May 03, 2006 | 1313 | 1313 | 1304 | 1308 | 0 | -5.36(-0.41%) |
May 02, 2006 | 1305 | 1314 | 1305 | 1313 | 0 | +8.02(+0.61%) |