Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 2192 | 2209 | 2186 | 2206 | 0 | +14.92(+0.68%) |
Aug 30, 2006 | 2181 | 2193 | 2180 | 2191 | 0 | +14.31(+0.66%) |
Aug 29, 2006 | 2169 | 2178 | 2166 | 2177 | 0 | +7.94(+0.37%) |
Aug 28, 2006 | 2158 | 2171 | 2158 | 2169 | 0 | +11.07(+0.51%) |
Aug 25, 2006 | 2153 | 2159 | 2152 | 2158 | 0 | +5.26(+0.24%) |
Aug 24, 2006 | 2158 | 2159 | 2148 | 2153 | 0 | -5.21(-0.24%) |
Aug 23, 2006 | 2164 | 2172 | 2157 | 2158 | 0 | -6.01(-0.28%) |
Aug 22, 2006 | 2165 | 2169 | 2162 | 2164 | 0 | -0.46(-0.02%) |
Aug 21, 2006 | 2168 | 2170 | 2146 | 2165 | 0 | -3.76(-0.17%) |
Aug 18, 2006 | 2169 | 2170 | 2159 | 2168 | 0 | -0.37(-0.02%) |
Aug 17, 2006 | 2165 | 2171 | 2163 | 2169 | 0 | +3.26(+0.15%) |
Aug 16, 2006 | 2147 | 2172 | 2147 | 2165 | 0 | +18.47(+0.86%) |
Aug 15, 2006 | 2142 | 2150 | 2141 | 2147 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 2142 | 2150 | 2141 | 2147 | 0 | +4.84(+0.23%) |
Aug 11, 2006 | 2155 | 2156 | 2142 | 2142 | 0 | -12.71(-0.59%) |
Aug 10, 2006 | 2149 | 2157 | 2141 | 2155 | 0 | +5.45(+0.25%) |
Aug 09, 2006 | 2138 | 2163 | 2138 | 2149 | 0 | +11.85(+0.55%) |
Aug 08, 2006 | 2142 | 2148 | 2135 | 2138 | 0 | -4.23(-0.20%) |
Aug 07, 2006 | 2147 | 2147 | 2138 | 2142 | 0 | -5.66(-0.26%) |
Aug 04, 2006 | 2138 | 2153 | 2137 | 2147 | 0 | +11.11(+0.52%) |
Aug 03, 2006 | 2137 | 2140 | 2126 | 2136 | 0 | -0.26(-0.01%) |
Aug 02, 2006 | 2112 | 2139 | 2112 | 2137 | 0 | +24.88(+1.18%) |
Aug 01, 2006 | 2133 | 2133 | 2108 | 2112 | 0 | -19.90(-0.93%) |
Jul 31, 2006 | 2133 | 2139 | 2129 | 2132 | 0 | -1.81(-0.08%) |
Jul 28, 2006 | 2119 | 2136 | 2119 | 2133 | 0 | +13.96(+0.66%) |
Jul 27, 2006 | 2119 | 2136 | 2119 | 2119 | 0 | +0.96(+0.05%) |
Jul 26, 2006 | 2098 | 2120 | 2098 | 2118 | 0 | +21.29(+1.02%) |
Jul 25, 2006 | 2085 | 2098 | 2085 | 2097 | 0 | +12.28(+0.59%) |
Jul 24, 2006 | 2074 | 2089 | 2074 | 2085 | 0 | +11.77(+0.57%) |
Jul 21, 2006 | 2082 | 2086 | 2071 | 2073 | 0 | -8.91(-0.43%) |
Jul 20, 2006 | 2092 | 2101 | 2081 | 2082 | 0 | -9.49(-0.45%) |
Jul 19, 2006 | 2064 | 2093 | 2064 | 2092 | 0 | +27.23(+1.32%) |
Jul 18, 2006 | 2040 | 2067 | 2040 | 2064 | 0 | +24.51(+1.20%) |
Jul 17, 2006 | 2063 | 2063 | 2040 | 2040 | 0 | -23.43(-1.14%) |
Jul 14, 2006 | 2080 | 2080 | 2058 | 2063 | 0 | -16.42(-0.79%) |
Jul 13, 2006 | 2100 | 2102 | 2079 | 2080 | 0 | -20.84(-0.99%) |
Jul 12, 2006 | 2103 | 2106 | 2097 | 2100 | 0 | -2.52(-0.12%) |
Jul 11, 2006 | 2103 | 2104 | 2076 | 2103 | 0 | -0.34(-0.02%) |
Jul 10, 2006 | 2106 | 2109 | 2101 | 2103 | 0 | -2.44(-0.12%) |
Jul 07, 2006 | 2123 | 2125 | 2102 | 2106 | 0 | -17.18(-0.81%) |
Jul 06, 2006 | 2126 | 2128 | 2122 | 2123 | 0 | -3.39(-0.16%) |
Jul 05, 2006 | 2147 | 2147 | 2116 | 2126 | 0 | -20.22(-0.94%) |
Jul 04, 2006 | 2143 | 2149 | 2143 | 2147 | 0 | +3.97(+0.19%) |
Jul 03, 2006 | 2126 | 2144 | 2126 | 2143 | 0 | +16.58(+0.78%) |
Jun 30, 2006 | 2120 | 2135 | 2120 | 2126 | 0 | +6.10(+0.29%) |
Jun 29, 2006 | 2071 | 2121 | 2071 | 2120 | 0 | +49.03(+2.37%) |
Jun 28, 2006 | 2068 | 2072 | 2066 | 2071 | 0 | +3.37(+0.16%) |
Jun 27, 2006 | 2073 | 2073 | 2064 | 2068 | 0 | -5.28(-0.25%) |
Jun 23, 2006 | 2079 | 2079 | 2073 | 2073 | 0 | -5.84(-0.28%) |
Jun 22, 2006 | 2075 | 2084 | 2067 | 2079 | 0 | +4.53(+0.22%) |
Jun 21, 2006 | 2044 | 2078 | 2044 | 2074 | 0 | +30.44(+1.49%) |
Jun 20, 2006 | 2033 | 2052 | 2031 | 2044 | 0 | +10.51(+0.52%) |
Jun 19, 2006 | 2064 | 2064 | 2032 | 2033 | 0 | -29.76(-1.44%) |
Jun 16, 2006 | 2055 | 2069 | 2046 | 2063 | 0 | +8.00(+0.39%) |
Jun 15, 2006 | 1997 | 2056 | 1997 | 2055 | 0 | +57.43(+2.88%) |
Jun 14, 2006 | 1989 | 2007 | 1954 | 1997 | 0 | +9.25(+0.47%) |
Jun 13, 2006 | 2079 | 2079 | 1976 | 1988 | 0 | -90.87(-4.37%) |
Jun 12, 2006 | 2107 | 2114 | 2077 | 2079 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 2107 | 2114 | 2077 | 2079 | 0 | -23.86(-1.13%) |
Jun 08, 2006 | 2109 | 2109 | 2063 | 2103 | 0 | -6.07(-0.29%) |
Jun 07, 2006 | 2136 | 2141 | 2109 | 2109 | 0 | -26.27(-1.23%) |
Jun 06, 2006 | 2149 | 2149 | 2132 | 2135 | 0 | -13.37(-0.62%) |
Jun 05, 2006 | 2163 | 2169 | 2149 | 2149 | 0 | -14.40(-0.67%) |
Jun 02, 2006 | 2164 | 2175 | 2151 | 2163 | 0 | +0.06(+0.00%) |