Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2355 | 2391 | 2355 | 2383 | 0 | +28.67(+1.22%) |
Sep 28, 2006 | 2336 | 2365 | 2336 | 2355 | 0 | +19.05(+0.82%) |
Sep 27, 2006 | 2315 | 2341 | 2315 | 2336 | 0 | +20.30(+0.88%) |
Sep 26, 2006 | 2320 | 2331 | 2315 | 2315 | 0 | -4.85(-0.21%) |
Sep 25, 2006 | 2329 | 2332 | 2320 | 2320 | 0 | -8.91(-0.38%) |
Sep 22, 2006 | 2329 | 2339 | 2329 | 2329 | 0 | -0.09(-0.00%) |
Sep 21, 2006 | 2331 | 2344 | 2329 | 2329 | 0 | -2.05(-0.09%) |
Sep 20, 2006 | 2326 | 2346 | 2326 | 2331 | 0 | +5.08(+0.22%) |
Sep 19, 2006 | 2337 | 2344 | 2326 | 2326 | 0 | -10.27(-0.44%) |
Sep 18, 2006 | 2331 | 2347 | 2331 | 2337 | 0 | +5.24(+0.22%) |
Sep 15, 2006 | 2322 | 2343 | 2321 | 2331 | 0 | +9.70(+0.42%) |
Sep 14, 2006 | 2310 | 2338 | 2310 | 2322 | 0 | +11.79(+0.51%) |
Sep 13, 2006 | 2249 | 2316 | 2249 | 2310 | 0 | +60.96(+2.71%) |
Sep 12, 2006 | 2240 | 2262 | 2240 | 2249 | 0 | +8.44(+0.38%) |
Sep 11, 2006 | 2240 | 2253 | 2233 | 2240 | 0 | +0.71(+0.03%) |
Sep 08, 2006 | 2236 | 2248 | 2236 | 2240 | 0 | +3.58(+0.16%) |
Sep 07, 2006 | 2218 | 2250 | 2218 | 2236 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 2218 | 2250 | 2218 | 2236 | 0 | +18.05(+0.81%) |
Sep 05, 2006 | 2211 | 2226 | 2211 | 2218 | 0 | +6.96(+0.31%) |
Sep 04, 2006 | 2217 | 2227 | 2211 | 2211 | 0 | -5.58(-0.25%) |
Sep 01, 2006 | 2200 | 2223 | 2200 | 2217 | 0 | +16.69(+0.76%) |
Aug 31, 2006 | 2171 | 2209 | 2171 | 2200 | 0 | +28.89(+1.33%) |
Aug 30, 2006 | 2152 | 2183 | 2152 | 2171 | 0 | +19.10(+0.89%) |
Aug 29, 2006 | 2155 | 2160 | 2143 | 2152 | 0 | -2.81(-0.13%) |
Aug 28, 2006 | 2145 | 2158 | 2145 | 2155 | 0 | +9.56(+0.45%) |
Aug 25, 2006 | 2138 | 2149 | 2138 | 2145 | 0 | +7.18(+0.34%) |
Aug 24, 2006 | 2128 | 2147 | 2128 | 2138 | 0 | +10.29(+0.48%) |
Aug 23, 2006 | 2121 | 2144 | 2121 | 2128 | 0 | +6.82(+0.32%) |
Aug 22, 2006 | 2123 | 2140 | 2121 | 2121 | 0 | -2.11(-0.10%) |
Aug 21, 2006 | 2137 | 2148 | 2123 | 2123 | 0 | -13.78(-0.64%) |
Aug 18, 2006 | 2131 | 2147 | 2126 | 2137 | 0 | +5.39(+0.25%) |
Aug 17, 2006 | 2152 | 2159 | 2127 | 2131 | 0 | -20.98(-0.97%) |
Aug 16, 2006 | 2163 | 2171 | 2145 | 2152 | 0 | -10.21(-0.47%) |
Aug 15, 2006 | 2146 | 2166 | 2146 | 2163 | 0 | +16.38(+0.76%) |
Aug 14, 2006 | 2199 | 2206 | 2146 | 2146 | 0 | -53.10(-2.41%) |
Aug 11, 2006 | 2204 | 2221 | 2199 | 2199 | 0 | -5.15(-0.23%) |
Aug 10, 2006 | 2210 | 2222 | 2199 | 2204 | 0 | -5.03(-0.23%) |
Aug 09, 2006 | 2206 | 2220 | 2198 | 2210 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 2206 | 2220 | 2198 | 2210 | 0 | +3.39(+0.15%) |
Aug 07, 2006 | 2206 | 2215 | 2193 | 2206 | 0 | +0.47(+0.02%) |
Aug 04, 2006 | 2206 | 2220 | 2195 | 2206 | 0 | -0.62(-0.03%) |
Aug 03, 2006 | 2191 | 2212 | 2191 | 2206 | 0 | +14.95(+0.68%) |
Aug 02, 2006 | 2213 | 2221 | 2159 | 2191 | 0 | -21.67(-0.98%) |
Aug 01, 2006 | 2196 | 2225 | 2196 | 2213 | 0 | +17.00(+0.77%) |
Jul 31, 2006 | 2227 | 2235 | 2186 | 2196 | 0 | -30.58(-1.37%) |
Jul 28, 2006 | 2220 | 2239 | 2214 | 2227 | 0 | +7.28(+0.33%) |
Jul 27, 2006 | 2211 | 2236 | 2209 | 2219 | 0 | +8.29(+0.37%) |
Jul 26, 2006 | 2189 | 2226 | 2189 | 2211 | 0 | +22.37(+1.02%) |
Jul 25, 2006 | 2185 | 2200 | 2179 | 2189 | 0 | +3.17(+0.15%) |
Jul 24, 2006 | 2188 | 2200 | 2185 | 2185 | 0 | -2.06(-0.09%) |
Jul 21, 2006 | 2167 | 2198 | 2167 | 2188 | 0 | +20.59(+0.95%) |
Jul 20, 2006 | 2155 | 2179 | 2155 | 2167 | 0 | +12.13(+0.56%) |
Jul 19, 2006 | 2138 | 2162 | 2138 | 2155 | 0 | +16.73(+0.78%) |
Jul 18, 2006 | 2134 | 2146 | 2130 | 2138 | 0 | +4.16(+0.19%) |
Jul 17, 2006 | 2120 | 2138 | 2120 | 2134 | 0 | +14.12(+0.67%) |
Jul 14, 2006 | 2117 | 2126 | 2116 | 2120 | 0 | +2.38(+0.11%) |
Jul 13, 2006 | 2119 | 2128 | 2115 | 2117 | 0 | -1.08(-0.05%) |
Jul 12, 2006 | 2119 | 2127 | 2115 | 2119 | 0 | -0.34(-0.02%) |
Jul 11, 2006 | 2117 | 2130 | 2117 | 2119 | 0 | +1.63(+0.08%) |
Jul 10, 2006 | 2116 | 2130 | 2116 | 2117 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 2116 | 2130 | 2116 | 2117 | 0 | +1.07(+0.05%) |
Jul 06, 2006 | 2113 | 2125 | 2113 | 2116 | 0 | +2.75(+0.13%) |
Jul 05, 2006 | 2113 | 2120 | 2110 | 2113 | 0 | +0.25(+0.01%) |
Jul 04, 2006 | 2113 | 2119 | 2107 | 2113 | 0 | +0.22(+0.01%) |