Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2576 | 2576 | 2550 | 2569 | 0 | +0.89(+0.03%) |
Sep 28, 2006 | 2565 | 2569 | 2555 | 2568 | 0 | +10.07(+0.39%) |
Sep 27, 2006 | 2542 | 2558 | 2542 | 2558 | 0 | +31.90(+1.26%) |
Sep 26, 2006 | 2539 | 2541 | 2520 | 2526 | 0 | +2.11(+0.08%) |
Sep 25, 2006 | 2517 | 2525 | 2515 | 2524 | 0 | +3.39(+0.13%) |
Sep 22, 2006 | 2535 | 2535 | 2520 | 2520 | 0 | -17.76(-0.70%) |
Sep 21, 2006 | 2538 | 2540 | 2529 | 2538 | 0 | +6.84(+0.27%) |
Sep 20, 2006 | 2512 | 2531 | 2511 | 2531 | 0 | -6.82(-0.27%) |
Sep 19, 2006 | 2551 | 2552 | 2535 | 2538 | 0 | -13.78(-0.54%) |
Sep 18, 2006 | 2536 | 2552 | 2532 | 2552 | 0 | +30.11(+1.19%) |
Sep 15, 2006 | 2517 | 2525 | 2513 | 2522 | 0 | +2.94(+0.12%) |
Sep 14, 2006 | 2525 | 2525 | 2507 | 2519 | 0 | +10.94(+0.44%) |
Sep 13, 2006 | 2508 | 2512 | 2501 | 2508 | 0 | +20.83(+0.84%) |
Sep 12, 2006 | 2492 | 2494 | 2482 | 2487 | 0 | -1.31(-0.05%) |
Sep 11, 2006 | 2508 | 2512 | 2489 | 2489 | 0 | -21.63(-0.86%) |
Sep 08, 2006 | 2506 | 2514 | 2499 | 2510 | 0 | +4.75(+0.19%) |
Sep 07, 2006 | 2512 | 2513 | 2500 | 2505 | 0 | -21.14(-0.84%) |
Sep 06, 2006 | 2524 | 2534 | 2518 | 2527 | 0 | +6.81(+0.27%) |
Sep 05, 2006 | 2526 | 2527 | 2513 | 2520 | 0 | -0.73(-0.03%) |
Sep 04, 2006 | 2502 | 2521 | 2500 | 2520 | 0 | +28.96(+1.16%) |
Sep 01, 2006 | 2489 | 2491 | 2480 | 2491 | 0 | +9.10(+0.37%) |
Aug 31, 2006 | 2485 | 2492 | 2476 | 2482 | 0 | +10.99(+0.44%) |
Aug 30, 2006 | 2462 | 2471 | 2460 | 2471 | 0 | +16.07(+0.65%) |
Aug 29, 2006 | 2448 | 2456 | 2447 | 2455 | 0 | +28.28(+1.17%) |
Aug 28, 2006 | 2453 | 2455 | 2427 | 2427 | 0 | -26.16(-1.07%) |
Aug 25, 2006 | 2453 | 2462 | 2445 | 2453 | 0 | +7.10(+0.29%) |
Aug 24, 2006 | 2469 | 2470 | 2446 | 2446 | 0 | -26.15(-1.06%) |
Aug 23, 2006 | 2481 | 2481 | 2468 | 2472 | 0 | -8.73(-0.35%) |
Aug 22, 2006 | 2466 | 2481 | 2465 | 2481 | 0 | +13.69(+0.55%) |
Aug 21, 2006 | 2486 | 2487 | 2453 | 2467 | 0 | -16.23(-0.65%) |
Aug 18, 2006 | 2478 | 2485 | 2473 | 2484 | 0 | +12.88(+0.52%) |
Aug 17, 2006 | 2469 | 2478 | 2462 | 2471 | 0 | +17.22(+0.70%) |
Aug 16, 2006 | 2462 | 2469 | 2448 | 2453 | 0 | +12.81(+0.52%) |
Aug 15, 2006 | 2452 | 2458 | 2435 | 2441 | 0 | -9.88(-0.40%) |
Aug 14, 2006 | 2453 | 2461 | 2442 | 2450 | 0 | -0.13(-0.01%) |
Aug 11, 2006 | 2451 | 2457 | 2446 | 2451 | 0 | +6.00(+0.25%) |
Aug 10, 2006 | 2463 | 2467 | 2445 | 2445 | 0 | -20.41(-0.83%) |
Aug 09, 2006 | 2464 | 2466 | 2453 | 2465 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 2464 | 2466 | 2453 | 2465 | 0 | +4.79(+0.19%) |
Aug 07, 2006 | 2460 | 2473 | 2450 | 2460 | 0 | -2.67(-0.11%) |
Aug 04, 2006 | 2463 | 2464 | 2450 | 2463 | 0 | +5.83(+0.24%) |
Aug 03, 2006 | 2462 | 2467 | 2451 | 2457 | 0 | +3.10(+0.13%) |
Aug 02, 2006 | 2435 | 2455 | 2431 | 2454 | 0 | +8.95(+0.37%) |
Aug 01, 2006 | 2437 | 2448 | 2436 | 2445 | 0 | -0.39(-0.02%) |
Jul 31, 2006 | 2450 | 2452 | 2438 | 2445 | 0 | +15.99(+0.66%) |
Jul 28, 2006 | 2435 | 2439 | 2426 | 2429 | 0 | -15.22(-0.62%) |
Jul 27, 2006 | 2401 | 2445 | 2401 | 2445 | 0 | +38.35(+1.59%) |
Jul 26, 2006 | 2414 | 2417 | 2400 | 2406 | 0 | -1.25(-0.05%) |
Jul 25, 2006 | 2408 | 2408 | 2398 | 2408 | 0 | +32.52(+1.37%) |
Jul 24, 2006 | 2352 | 2377 | 2349 | 2375 | 0 | +3.67(+0.15%) |
Jul 21, 2006 | 2369 | 2378 | 2363 | 2371 | 0 | -12.17(-0.51%) |
Jul 20, 2006 | 2385 | 2391 | 2379 | 2384 | 0 | +41.75(+1.78%) |
Jul 19, 2006 | 2340 | 2358 | 2340 | 2342 | 0 | +7.98(+0.34%) |
Jul 18, 2006 | 2327 | 2354 | 2327 | 2334 | 0 | +13.61(+0.59%) |
Jul 17, 2006 | 2335 | 2338 | 2319 | 2320 | 0 | -43.35(-1.83%) |
Jul 14, 2006 | 2374 | 2377 | 2356 | 2364 | 0 | -33.09(-1.38%) |
Jul 13, 2006 | 2402 | 2420 | 2397 | 2397 | 0 | -26.12(-1.08%) |
Jul 12, 2006 | 2422 | 2426 | 2415 | 2423 | 0 | +6.85(+0.28%) |
Jul 11, 2006 | 2431 | 2437 | 2413 | 2416 | 0 | -22.54(-0.92%) |
Jul 10, 2006 | 2429 | 2457 | 2422 | 2438 | 0 | -6.68(-0.27%) |
Jul 07, 2006 | 2449 | 2451 | 2440 | 2445 | 0 | -2.94(-0.12%) |
Jul 06, 2006 | 2411 | 2448 | 2402 | 2448 | 0 | +23.96(+0.99%) |
Jul 05, 2006 | 2447 | 2450 | 2418 | 2424 | 0 | -24.62(-1.01%) |
Jul 04, 2006 | 2447 | 2449 | 2437 | 2449 | 0 | +10.47(+0.43%) |