Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 1532 | 1535 | 1526 | 1535 | 0 | +0.81(+0.05%) |
Sep 28, 2006 | 1526 | 1534 | 1521 | 1534 | 0 | +10.74(+0.71%) |
Sep 27, 2006 | 1510 | 1523 | 1510 | 1523 | 0 | +22.96(+1.53%) |
Sep 26, 2006 | 1510 | 1510 | 1493 | 1500 | 0 | -6.66(-0.44%) |
Sep 25, 2006 | 1504 | 1507 | 1496 | 1507 | 0 | -4.06(-0.27%) |
Sep 22, 2006 | 1501 | 1515 | 1501 | 1511 | 0 | +3.46(+0.23%) |
Sep 21, 2006 | 1483 | 1507 | 1482 | 1507 | 0 | +28.05(+1.90%) |
Sep 20, 2006 | 1471 | 1484 | 1471 | 1479 | 0 | -6.04(-0.41%) |
Sep 19, 2006 | 1473 | 1487 | 1473 | 1485 | 0 | +11.09(+0.75%) |
Sep 18, 2006 | 1467 | 1474 | 1462 | 1474 | 0 | +8.56(+0.58%) |
Sep 15, 2006 | 1458 | 1466 | 1455 | 1466 | 0 | +4.41(+0.30%) |
Sep 14, 2006 | 1458 | 1462 | 1454 | 1461 | 0 | +10.21(+0.70%) |
Sep 13, 2006 | 1446 | 1457 | 1443 | 1451 | 0 | +15.87(+1.11%) |
Sep 12, 2006 | 1445 | 1445 | 1417 | 1435 | 0 | -12.04(-0.83%) |
Sep 11, 2006 | 1465 | 1465 | 1442 | 1447 | 0 | -19.33(-1.32%) |
Sep 08, 2006 | 1462 | 1468 | 1458 | 1467 | 0 | -3.89(-0.26%) |
Sep 07, 2006 | 1461 | 1470 | 1456 | 1470 | 0 | -2.09(-0.14%) |
Sep 06, 2006 | 1470 | 1473 | 1464 | 1473 | 0 | +4.32(+0.29%) |
Sep 05, 2006 | 1473 | 1473 | 1462 | 1468 | 0 | -1.32(-0.09%) |
Sep 04, 2006 | 1455 | 1470 | 1450 | 1470 | 0 | +25.07(+1.74%) |
Sep 01, 2006 | 1432 | 1444 | 1432 | 1444 | 0 | +13.23(+0.92%) |
Aug 31, 2006 | 1432 | 1433 | 1424 | 1431 | 0 | +6.04(+0.42%) |
Aug 30, 2006 | 1436 | 1437 | 1421 | 1425 | 0 | -7.71(-0.54%) |
Aug 29, 2006 | 1425 | 1433 | 1419 | 1433 | 0 | +14.93(+1.05%) |
Aug 28, 2006 | 1418 | 1430 | 1415 | 1418 | 0 | +1.07(+0.08%) |
Aug 25, 2006 | 1432 | 1432 | 1411 | 1417 | 0 | -12.55(-0.88%) |
Aug 24, 2006 | 1427 | 1437 | 1425 | 1429 | 0 | -9.15(-0.64%) |
Aug 23, 2006 | 1431 | 1439 | 1430 | 1439 | 0 | +3.60(+0.25%) |
Aug 22, 2006 | 1438 | 1441 | 1425 | 1435 | 0 | -2.74(-0.19%) |
Aug 21, 2006 | 1438 | 1438 | 1438 | 1438 | 0 | +0.00(+0.00%) |
Aug 18, 2006 | 1438 | 1438 | 1438 | 1438 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 1438 | 1442 | 1429 | 1438 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 1438 | 1442 | 1429 | 1438 | 0 | +13.53(+0.95%) |
Aug 15, 2006 | 1416 | 1424 | 1416 | 1424 | 0 | +9.02(+0.64%) |
Aug 14, 2006 | 1407 | 1415 | 1400 | 1415 | 0 | +13.03(+0.93%) |
Aug 11, 2006 | 1397 | 1406 | 1397 | 1402 | 0 | +17.33(+1.25%) |
Aug 10, 2006 | 1411 | 1419 | 1384 | 1385 | 0 | -28.24(-2.00%) |
Aug 09, 2006 | 1394 | 1414 | 1392 | 1413 | 0 | +17.02(+1.22%) |
Aug 08, 2006 | 1407 | 1410 | 1393 | 1396 | 0 | -7.41(-0.53%) |
Aug 07, 2006 | 1393 | 1408 | 1393 | 1403 | 0 | +14.14(+1.02%) |
Aug 04, 2006 | 1381 | 1391 | 1381 | 1389 | 0 | +9.64(+0.70%) |
Aug 03, 2006 | 1400 | 1401 | 1376 | 1380 | 0 | -14.65(-1.05%) |
Aug 02, 2006 | 1369 | 1394 | 1369 | 1394 | 0 | +22.67(+1.65%) |
Aug 01, 2006 | 1353 | 1372 | 1351 | 1372 | 0 | +20.04(+1.48%) |
Jul 31, 2006 | 1352 | 1352 | 1343 | 1352 | 0 | +14.24(+1.06%) |
Jul 28, 2006 | 1335 | 1337 | 1332 | 1337 | 0 | +6.82(+0.51%) |
Jul 27, 2006 | 1318 | 1335 | 1314 | 1331 | 0 | +17.76(+1.35%) |
Jul 26, 2006 | 1308 | 1316 | 1307 | 1313 | 0 | +5.05(+0.39%) |
Jul 25, 2006 | 1315 | 1317 | 1302 | 1308 | 0 | +4.63(+0.36%) |
Jul 24, 2006 | 1303 | 1303 | 1295 | 1303 | 0 | -11.43(-0.87%) |
Jul 21, 2006 | 1303 | 1315 | 1303 | 1315 | 0 | -1.01(-0.08%) |
Jul 20, 2006 | 1307 | 1316 | 1301 | 1316 | 0 | +35.09(+2.74%) |
Jul 19, 2006 | 1294 | 1295 | 1278 | 1280 | 0 | -5.55(-0.43%) |
Jul 18, 2006 | 1289 | 1294 | 1282 | 1286 | 0 | +2.10(+0.16%) |
Jul 17, 2006 | 1290 | 1292 | 1280 | 1284 | 0 | -19.63(-1.51%) |
Jul 14, 2006 | 1304 | 1317 | 1298 | 1304 | 0 | -30.45(-2.28%) |
Jul 13, 2006 | 1343 | 1350 | 1330 | 1334 | 0 | -11.84(-0.88%) |
Jul 12, 2006 | 1348 | 1355 | 1342 | 1346 | 0 | +1.93(+0.14%) |
Jul 11, 2006 | 1340 | 1349 | 1340 | 1344 | 0 | +4.11(+0.31%) |
Jul 10, 2006 | 1339 | 1351 | 1336 | 1340 | 0 | -8.08(-0.60%) |
Jul 07, 2006 | 1347 | 1351 | 1341 | 1348 | 0 | +7.89(+0.59%) |
Jul 06, 2006 | 1328 | 1340 | 1318 | 1340 | 0 | +1.70(+0.13%) |
Jul 05, 2006 | 1334 | 1346 | 1333 | 1338 | 0 | +0.45(+0.03%) |
Jul 04, 2006 | 1338 | 1341 | 1333 | 1338 | 0 | +10.11(+0.76%) |