Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2006 | 2435 | 2440 | 2429 | 2438 | 0 | +2.87(+0.12%) |
Jun 30, 2006 | 2439 | 2446 | 2426 | 2435 | 0 | +48.62(+2.04%) |
Jun 29, 2006 | 2366 | 2387 | 2365 | 2387 | 0 | +35.97(+1.53%) |
Jun 28, 2006 | 2338 | 2353 | 2335 | 2351 | 0 | -6.78(-0.29%) |
Jun 27, 2006 | 2371 | 2373 | 2358 | 2358 | 0 | -10.36(-0.44%) |
Jun 26, 2006 | 2348 | 2368 | 2344 | 2368 | 0 | +24.91(+1.06%) |
Jun 23, 2006 | 2339 | 2350 | 2335 | 2343 | 0 | -16.52(-0.70%) |
Jun 22, 2006 | 2353 | 2368 | 2353 | 2360 | 0 | +29.95(+1.29%) |
Jun 21, 2006 | 2323 | 2335 | 2311 | 2330 | 0 | +2.49(+0.11%) |
Jun 20, 2006 | 2347 | 2350 | 2312 | 2327 | 0 | -40.79(-1.72%) |
Jun 19, 2006 | 2372 | 2372 | 2352 | 2368 | 0 | -6.01(-0.25%) |
Jun 16, 2006 | 2355 | 2381 | 2349 | 2374 | 0 | +71.48(+3.10%) |
Jun 15, 2006 | 2306 | 2314 | 2297 | 2302 | 0 | +21.76(+0.95%) |
Jun 14, 2006 | 2278 | 2308 | 2278 | 2281 | 0 | -12.68(-0.55%) |
Jun 13, 2006 | 2311 | 2314 | 2282 | 2293 | 0 | -45.18(-1.93%) |
Jun 12, 2006 | 2328 | 2342 | 2322 | 2339 | 0 | +1.09(+0.05%) |
Jun 09, 2006 | 2318 | 2342 | 2305 | 2337 | 0 | +40.33(+1.76%) |
Jun 08, 2006 | 2338 | 2338 | 2283 | 2297 | 0 | -58.32(-2.48%) |
Jun 07, 2006 | 2386 | 2386 | 2349 | 2355 | 0 | -34.58(-1.45%) |
Jun 06, 2006 | 2381 | 2394 | 2375 | 2390 | 0 | -17.24(-0.72%) |
Jun 05, 2006 | 2425 | 2429 | 2404 | 2407 | 0 | -12.17(-0.50%) |
Jun 02, 2006 | 2408 | 2431 | 2392 | 2419 | 0 | +32.72(+1.37%) |