Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 1339 | 1340 | 1336 | 1336 | 0 | -3.30(-0.25%) |
Sep 28, 2006 | 1338 | 1340 | 1334 | 1339 | 0 | +2.56(+0.19%) |
Sep 27, 2006 | 1335 | 1340 | 1334 | 1337 | 0 | +0.25(+0.02%) |
Sep 26, 2006 | 1326 | 1337 | 1325 | 1336 | 0 | +9.97(+0.75%) |
Sep 25, 2006 | 1315 | 1329 | 1312 | 1326 | 0 | +11.59(+0.88%) |
Sep 22, 2006 | 1318 | 1318 | 1311 | 1315 | 0 | -3.25(-0.25%) |
Sep 21, 2006 | 1325 | 1328 | 1315 | 1318 | 0 | -7.15(-0.54%) |
Sep 20, 2006 | 1318 | 1329 | 1318 | 1325 | 0 | +6.87(+0.52%) |
Sep 19, 2006 | 1321 | 1322 | 1312 | 1318 | 0 | -2.87(-0.22%) |
Sep 18, 2006 | 1320 | 1325 | 1318 | 1321 | 0 | +1.31(+0.10%) |
Sep 15, 2006 | 1317 | 1325 | 1316 | 1320 | 0 | +3.59(+0.27%) |
Sep 14, 2006 | 1318 | 1318 | 1313 | 1316 | 0 | -1.79(-0.14%) |
Sep 13, 2006 | 1312 | 1320 | 1311 | 1318 | 0 | +4.96(+0.38%) |
Sep 12, 2006 | 1300 | 1314 | 1300 | 1313 | 0 | +13.57(+1.04%) |
Sep 11, 2006 | 1299 | 1302 | 1291 | 1300 | 0 | +0.62(+0.05%) |
Sep 08, 2006 | 1294 | 1300 | 1294 | 1299 | 0 | +4.90(+0.38%) |
Sep 07, 2006 | 1300 | 1301 | 1292 | 1294 | 0 | -6.24(-0.48%) |
Sep 06, 2006 | 1311 | 1311 | 1299 | 1300 | 0 | -12.99(-0.99%) |
Sep 05, 2006 | 1311 | 1315 | 1309 | 1313 | 0 | +2.24(+0.17%) |
Sep 04, 2006 | 1304 | 1312 | 1304 | 1311 | 0 | +0.00(+0.00%) |
Sep 01, 2006 | 1304 | 1312 | 1304 | 1311 | 0 | +7.19(+0.55%) |
Aug 31, 2006 | 1304 | 1306 | 1302 | 1304 | 0 | -0.45(-0.03%) |
Aug 30, 2006 | 1304 | 1307 | 1302 | 1304 | 0 | -0.01(-0.00%) |
Aug 29, 2006 | 1302 | 1305 | 1295 | 1304 | 0 | +2.50(+0.19%) |
Aug 28, 2006 | 1295 | 1305 | 1294 | 1302 | 0 | +6.69(+0.52%) |
Aug 25, 2006 | 1295 | 1299 | 1292 | 1295 | 0 | -0.97(-0.07%) |
Aug 24, 2006 | 1294 | 1297 | 1291 | 1296 | 0 | +3.07(+0.24%) |
Aug 23, 2006 | 1299 | 1302 | 1289 | 1293 | 0 | -5.83(-0.45%) |
Aug 22, 2006 | 1298 | 1302 | 1294 | 1299 | 0 | +1.30(+0.10%) |
Aug 21, 2006 | 1301 | 1302 | 1296 | 1298 | 0 | -4.78(-0.37%) |
Aug 18, 2006 | 1297 | 1302 | 1294 | 1302 | 0 | +4.82(+0.37%) |
Aug 17, 2006 | 1286 | 1301 | 1293 | 1297 | 0 | +2.05(+0.16%) |
Aug 16, 2006 | 1286 | 1296 | 1285 | 1295 | 0 | +9.85(+0.77%) |
Aug 15, 2006 | 1272 | 1286 | 1268 | 1286 | 0 | +17.37(+1.37%) |
Aug 14, 2006 | 1268 | 1279 | 1267 | 1268 | 0 | +1.47(+0.12%) |
Aug 11, 2006 | 1271 | 1272 | 1262 | 1267 | 0 | -5.07(-0.40%) |
Aug 10, 2006 | 1265 | 1273 | 1261 | 1272 | 0 | +5.86(+0.46%) |
Aug 09, 2006 | 1274 | 1284 | 1265 | 1266 | 0 | -5.53(-0.43%) |
Aug 08, 2006 | 1279 | 1283 | 1268 | 1271 | 0 | -4.29(-0.34%) |
Aug 07, 2006 | 1279 | 1279 | 1273 | 1276 | 0 | -3.59(-0.28%) |
Aug 04, 2006 | 1287 | 1293 | 1274 | 1279 | 0 | -0.91(-0.07%) |
Aug 03, 2006 | 1278 | 1284 | 1271 | 1280 | 0 | +1.72(+0.13%) |
Aug 02, 2006 | 1271 | 1283 | 1271 | 1279 | 0 | +7.63(+0.60%) |
Aug 01, 2006 | 1276 | 1279 | 1266 | 1271 | 0 | -5.74(-0.45%) |
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%) |