Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 1348 | 1361 | 1345 | 1353 | 279,200 | +11.39(+0.85%) |
Aug 30, 2006 | 1347 | 1347 | 1338 | 1341 | 257,200 | -3.26(-0.24%) |
Aug 29, 2006 | 1336 | 1345 | 1336 | 1345 | 261,200 | +16.72(+1.26%) |
Aug 28, 2006 | 1330 | 1336 | 1325 | 1328 | 189,800 | -1.46(-0.11%) |
Aug 25, 2006 | 1318 | 1334 | 1317 | 1329 | 201,800 | +13.62(+1.04%) |
Aug 24, 2006 | 1322 | 1322 | 1310 | 1316 | 192,400 | -9.22(-0.70%) |
Aug 23, 2006 | 1333 | 1333 | 1320 | 1325 | 208,000 | -10.01(-0.75%) |
Aug 22, 2006 | 1322 | 1336 | 1322 | 1335 | 185,600 | +13.29(+1.01%) |
Aug 21, 2006 | 1333 | 1338 | 1317 | 1322 | 189,200 | -9.43(-0.71%) |
Aug 18, 2006 | 1330 | 1336 | 1325 | 1331 | 193,000 | +3.32(+0.25%) |
Aug 17, 2006 | 1326 | 1335 | 1326 | 1328 | 225,600 | +12.17(+0.93%) |
Aug 16, 2006 | 1312 | 1319 | 1306 | 1316 | 231,600 | +20.50(+1.58%) |
Aug 15, 2006 | 1295 | 1304 | 1288 | 1295 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 1295 | 1304 | 1288 | 1295 | 176,400 | +3.01(+0.23%) |
Aug 11, 2006 | 1312 | 1317 | 1292 | 1292 | 226,600 | -12.21(-0.94%) |
Aug 10, 2006 | 1311 | 1315 | 1294 | 1304 | 224,400 | -10.62(-0.81%) |
Aug 09, 2006 | 1307 | 1322 | 1297 | 1315 | 195,800 | +3.83(+0.29%) |
Aug 08, 2006 | 1291 | 1311 | 1291 | 1311 | 198,000 | +21.56(+1.67%) |
Aug 07, 2006 | 1308 | 1309 | 1289 | 1290 | 161,800 | -14.97(-1.15%) |
Aug 04, 2006 | 1296 | 1306 | 1296 | 1305 | 189,600 | +12.46(+0.96%) |
Aug 03, 2006 | 1302 | 1305 | 1288 | 1292 | 182,400 | -3.06(-0.24%) |
Aug 02, 2006 | 1282 | 1295 | 1277 | 1295 | 156,800 | +7.75(+0.60%) |
Aug 01, 2006 | 1297 | 1307 | 1286 | 1287 | 186,800 | -10.46(-0.81%) |
Jul 31, 2006 | 1314 | 1316 | 1298 | 1298 | 173,400 | +0.75(+0.06%) |
Jul 28, 2006 | 1293 | 1302 | 1293 | 1297 | 194,400 | +0.80(+0.06%) |
Jul 27, 2006 | 1281 | 1300 | 1277 | 1296 | 208,600 | +17.19(+1.34%) |
Jul 26, 2006 | 1285 | 1286 | 1277 | 1279 | 152,800 | -0.69(-0.05%) |
Jul 25, 2006 | 1278 | 1287 | 1277 | 1280 | 195,200 | +16.42(+1.30%) |
Jul 24, 2006 | 1259 | 1268 | 1246 | 1263 | 155,800 | -7.98(-0.63%) |
Jul 21, 2006 | 1260 | 1272 | 1259 | 1271 | 180,800 | -1.97(-0.15%) |
Jul 20, 2006 | 1264 | 1273 | 1261 | 1273 | 212,400 | +39.65(+3.21%) |
Jul 19, 2006 | 1236 | 1245 | 1231 | 1234 | 178,600 | +0.23(+0.02%) |
Jul 18, 2006 | 1242 | 1244 | 1233 | 1233 | 188,800 | -21.71(-1.73%) |
Jul 17, 2006 | 1261 | 1261 | 1247 | 1255 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 1261 | 1261 | 1247 | 1255 | 197,600 | -29.89(-2.33%) |
Jul 13, 2006 | 1284 | 1299 | 1273 | 1285 | 186,800 | -11.67(-0.90%) |
Jul 12, 2006 | 1303 | 1311 | 1292 | 1297 | 200,800 | -3.75(-0.29%) |
Jul 11, 2006 | 1296 | 1302 | 1289 | 1300 | 185,800 | +1.15(+0.09%) |
Jul 10, 2006 | 1266 | 1299 | 1261 | 1299 | 215,400 | +25.36(+1.99%) |
Jul 07, 2006 | 1274 | 1279 | 1268 | 1274 | 191,800 | +9.97(+0.79%) |
Jul 06, 2006 | 1271 | 1277 | 1255 | 1264 | 180,400 | -15.89(-1.24%) |
Jul 05, 2006 | 1261 | 1286 | 1260 | 1280 | 192,800 | -6.07(-0.47%) |
Jul 04, 2006 | 1304 | 1306 | 1285 | 1286 | 190,800 | -8.69(-0.67%) |
Jul 03, 2006 | 1295 | 1298 | 1285 | 1295 | 181,000 | -0.54(-0.04%) |
Jun 30, 2006 | 1290 | 1295 | 1287 | 1295 | 227,000 | +32.13(+2.54%) |
Jun 29, 2006 | 1248 | 1268 | 1248 | 1263 | 205,000 | +24.31(+1.96%) |
Jun 28, 2006 | 1227 | 1239 | 1223 | 1239 | 166,000 | -8.83(-0.71%) |
Jun 27, 2006 | 1245 | 1253 | 1243 | 1248 | 196,400 | +9.49(+0.77%) |
Jun 26, 2006 | 1227 | 1240 | 1222 | 1238 | 226,000 | +9.43(+0.77%) |
Jun 23, 2006 | 1226 | 1229 | 1211 | 1229 | 187,600 | -10.21(-0.82%) |
Jun 22, 2006 | 1246 | 1248 | 1236 | 1239 | 228,000 | +11.64(+0.95%) |
Jun 21, 2006 | 1229 | 1233 | 1216 | 1227 | 188,200 | +1.36(+0.11%) |
Jun 20, 2006 | 1244 | 1245 | 1221 | 1226 | 201,200 | -25.84(-2.06%) |
Jun 19, 2006 | 1255 | 1260 | 1242 | 1252 | 166,200 | -10.52(-0.83%) |
Jun 16, 2006 | 1246 | 1265 | 1246 | 1262 | 234,000 | +42.79(+3.51%) |
Jun 15, 2006 | 1233 | 1240 | 1213 | 1219 | 196,200 | -2.33(-0.19%) |
Jun 14, 2006 | 1194 | 1230 | 1192 | 1222 | 210,800 | +17.87(+1.48%) |
Jun 13, 2006 | 1216 | 1218 | 1202 | 1204 | 189,800 | -35.98(-2.90%) |
Jun 12, 2006 | 1230 | 1240 | 1219 | 1240 | 194,800 | +4.19(+0.34%) |
Jun 09, 2006 | 1237 | 1240 | 1218 | 1236 | 230,400 | +12.52(+1.02%) |
Jun 08, 2006 | 1259 | 1262 | 1223 | 1223 | 272,200 | -43.71(-3.45%) |
Jun 07, 2006 | 1273 | 1279 | 1263 | 1267 | 243,200 | -34.78(-2.67%) |
Jun 06, 2006 | 1316 | 1316 | 1296 | 1302 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 1316 | 1316 | 1296 | 1302 | 207,400 | -7.42(-0.57%) |
Jun 02, 2006 | 1313 | 1315 | 1285 | 1309 | 248,400 | +13.95(+1.08%) |