Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 94.14 | 94.14 | 85.32 | 85.32 | 76,788 | -8.47(-9.03%) |
Sep 28, 2006 | 90.00 | 97.20 | 89.19 | 93.79 | 17,349 | +3.79(+4.21%) |
Sep 27, 2006 | 87.30 | 93.78 | 86.67 | 90.00 | 16,666 | +2.61(+2.99%) |
Sep 26, 2006 | 88.38 | 90.90 | 87.30 | 87.39 | 2,257 | -0.63(-0.72%) |
Sep 25, 2006 | 91.62 | 92.52 | 87.75 | 88.02 | 2,957 | -5.31(-5.69%) |
Sep 22, 2006 | 94.41 | 95.22 | 90.90 | 93.33 | 4,839 | -0.27(-0.29%) |
Sep 21, 2006 | 93.24 | 95.31 | 91.53 | 93.60 | 11,520 | +2.25(+2.46%) |
Sep 20, 2006 | 88.56 | 93.42 | 88.29 | 91.35 | 13,341 | -2.16(-2.31%) |
Sep 19, 2006 | 89.01 | 99.90 | 89.01 | 93.51 | 29,710 | +4.14(+4.63%) |
Sep 18, 2006 | 88.65 | 90.72 | 85.77 | 89.37 | 12,065 | +0.36(+0.40%) |
Sep 15, 2006 | 84.60 | 89.46 | 84.15 | 89.01 | 2,978 | +4.68(+5.55%) |
Sep 14, 2006 | 81.45 | 85.50 | 81.09 | 84.33 | 2,124 | +2.25(+2.74%) |
Sep 13, 2006 | 76.50 | 82.08 | 75.87 | 82.08 | 5,774 | +5.85(+7.67%) |
Sep 12, 2006 | 74.97 | 76.50 | 73.89 | 76.23 | 5,288 | +0.27(+0.36%) |
Sep 11, 2006 | 78.75 | 78.75 | 75.15 | 75.96 | 4,946 | -3.33(-4.20%) |
Sep 08, 2006 | 81.54 | 85.59 | 77.85 | 79.29 | 1,510 | -2.43(-2.97%) |
Sep 07, 2006 | 90.00 | 91.12 | 79.65 | 81.72 | 9,111 | -8.28(-9.20%) |
Sep 06, 2006 | 90.36 | 91.26 | 88.20 | 90.00 | 2,089 | -0.45(-0.50%) |
Sep 05, 2006 | 86.40 | 92.16 | 86.40 | 90.45 | 5,341 | +4.05(+4.69%) |
Sep 01, 2006 | 84.69 | 86.76 | 82.35 | 86.40 | 1,714 | +1.71(+2.02%) |
Aug 31, 2006 | 81.81 | 84.87 | 81.36 | 84.69 | 2,977 | +3.24(+3.98%) |
Aug 30, 2006 | 78.84 | 83.25 | 78.12 | 81.45 | 3,722 | +2.25(+2.84%) |
Aug 29, 2006 | 76.59 | 81.72 | 74.88 | 79.20 | 3,907 | +1.98(+2.56%) |
Aug 28, 2006 | 77.13 | 77.22 | 72.00 | 77.22 | 4,604 | +1.62(+2.14%) |
Aug 25, 2006 | 74.07 | 76.50 | 73.89 | 75.60 | 5,597 | +1.80(+2.44%) |
Aug 24, 2006 | 72.00 | 73.80 | 72.00 | 73.80 | 1,690 | +1.08(+1.49%) |
Aug 23, 2006 | 69.75 | 72.72 | 67.95 | 72.72 | 3,171 | +3.42(+4.94%) |
Aug 22, 2006 | 67.32 | 69.75 | 67.32 | 69.30 | 708 | +2.16(+3.22%) |
Aug 21, 2006 | 67.14 | 69.21 | 66.06 | 67.14 | 715 | +0.09(+0.13%) |
Aug 18, 2006 | 65.88 | 67.50 | 64.08 | 67.05 | 6,531 | +1.53(+2.34%) |
Aug 17, 2006 | 63.00 | 66.78 | 62.82 | 65.52 | 39,325 | +2.70(+4.30%) |
Aug 16, 2006 | 63.90 | 64.35 | 61.56 | 62.82 | 2,474 | -0.36(-0.57%) |
Aug 15, 2006 | 63.99 | 65.07 | 62.10 | 63.18 | 8,276 | +1.71(+2.78%) |
Aug 14, 2006 | 63.63 | 63.99 | 60.75 | 61.47 | 6,475 | +0.27(+0.44%) |
Aug 11, 2006 | 63.27 | 63.27 | 61.20 | 61.20 | 2,346 | -0.45(-0.73%) |
Aug 10, 2006 | 63.90 | 63.99 | 61.20 | 61.65 | 1,707 | -3.06(-4.73%) |
Aug 09, 2006 | 61.83 | 64.71 | 60.75 | 64.71 | 1,592 | +3.87(+6.36%) |
Aug 08, 2006 | 62.28 | 63.63 | 60.75 | 60.84 | 5,285 | -0.81(-1.31%) |
Aug 07, 2006 | 63.00 | 64.71 | 61.65 | 61.65 | 15,228 | +0.00(+0.00%) |
Aug 04, 2006 | 64.35 | 64.98 | 61.20 | 61.65 | 4,743 | -3.15(-4.86%) |
Aug 03, 2006 | 65.25 | 66.24 | 64.80 | 64.80 | 10,566 | -0.63(-0.96%) |
Aug 02, 2006 | 68.94 | 69.66 | 65.16 | 65.43 | 3,388 | -0.72(-1.09%) |
Aug 01, 2006 | 69.75 | 69.75 | 64.08 | 66.15 | 14,732 | -3.60(-5.16%) |
Jul 31, 2006 | 68.76 | 70.11 | 66.33 | 69.75 | 7,420 | +1.80(+2.65%) |
Jul 28, 2006 | 66.33 | 67.95 | 65.70 | 67.95 | 4,028 | +2.52(+3.85%) |
Jul 27, 2006 | 64.80 | 67.32 | 63.00 | 65.43 | 6,505 | +0.81(+1.25%) |
Jul 26, 2006 | 62.10 | 66.33 | 62.10 | 64.62 | 4,079 | +2.07(+3.31%) |
Jul 25, 2006 | 67.95 | 68.76 | 60.66 | 62.55 | 10,233 | -1.98(-3.07%) |
Jul 24, 2006 | 56.61 | 67.41 | 56.25 | 64.53 | 2,999 | +7.38(+12.91%) |
Jul 21, 2006 | 60.17 | 64.89 | 56.61 | 57.15 | 33,623 | -2.70(-4.51%) |
Jul 20, 2006 | 63.00 | 65.61 | 59.85 | 59.85 | 33,939 | -2.34(-3.76%) |
Jul 19, 2006 | 62.10 | 63.90 | 61.20 | 62.19 | 21,551 | -1.71(-2.68%) |
Jul 18, 2006 | 67.95 | 68.67 | 63.00 | 63.90 | 3,603 | -3.60(-5.33%) |
Jul 17, 2006 | 67.50 | 68.67 | 65.16 | 67.50 | 10,110 | -1.35(-1.96%) |
Jul 14, 2006 | 74.34 | 74.34 | 68.40 | 68.85 | 3,337 | -3.60(-4.97%) |
Jul 13, 2006 | 73.62 | 75.78 | 70.47 | 72.45 | 4,881 | -0.81(-1.11%) |
Jul 12, 2006 | 70.92 | 73.35 | 67.50 | 73.26 | 3,730 | +3.51(+5.03%) |
Jul 11, 2006 | 75.51 | 75.51 | 64.08 | 69.75 | 34,526 | -4.05(-5.49%) |
Jul 10, 2006 | 81.00 | 81.00 | 73.80 | 73.80 | 1,922 | -0.45(-0.61%) |
Jul 07, 2006 | 77.22 | 77.22 | 73.53 | 74.25 | 3,318 | -1.98(-2.60%) |
Jul 06, 2006 | 77.92 | 78.57 | 76.23 | 76.23 | 1,823 | -0.45(-0.59%) |
Jul 05, 2006 | 76.50 | 78.66 | 75.51 | 76.68 | 2,401 | -0.60(-0.78%) |