Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 1656 | 1661 | 1650 | 1659 | 35,200 | +3.45(+0.21%) |
Aug 30, 2006 | 1648 | 1656 | 1640 | 1655 | 31,400 | +4.17(+0.25%) |
Aug 29, 2006 | 1653 | 1668 | 1650 | 1651 | 48,000 | +0.58(+0.04%) |
Aug 28, 2006 | 1627 | 1651 | 1624 | 1650 | 39,400 | +27.41(+1.69%) |
Aug 25, 2006 | 1622 | 1630 | 1620 | 1623 | 27,800 | +0.01(+0.00%) |
Aug 24, 2006 | 1613 | 1623 | 1602 | 1623 | 25,000 | +10.62(+0.66%) |
Aug 23, 2006 | 1614 | 1621 | 1609 | 1612 | 27,200 | -0.95(-0.06%) |
Aug 22, 2006 | 1602 | 1619 | 1599 | 1613 | 26,800 | +12.20(+0.76%) |
Aug 21, 2006 | 1565 | 1602 | 1558 | 1601 | 23,400 | +3.13(+0.20%) |
Aug 18, 2006 | 1602 | 1614 | 1597 | 1598 | 24,000 | -5.31(-0.33%) |
Aug 17, 2006 | 1612 | 1612 | 1593 | 1603 | 23,400 | -13.08(-0.81%) |
Aug 16, 2006 | 1596 | 1616 | 1592 | 1616 | 28,600 | +20.75(+1.30%) |
Aug 15, 2006 | 1568 | 1597 | 1564 | 1596 | 20,200 | +24.92(+1.59%) |
Aug 14, 2006 | 1605 | 1612 | 1567 | 1571 | 25,600 | -35.19(-2.19%) |
Aug 11, 2006 | 1606 | 1611 | 1596 | 1606 | 23,400 | -0.13(-0.01%) |
Aug 10, 2006 | 1578 | 1607 | 1578 | 1606 | 26,400 | +27.49(+1.74%) |
Aug 09, 2006 | 1582 | 1585 | 1572 | 1579 | 21,600 | -2.01(-0.13%) |
Aug 08, 2006 | 1548 | 1582 | 1548 | 1581 | 23,400 | +33.14(+2.14%) |
Aug 07, 2006 | 1562 | 1570 | 1541 | 1547 | 24,000 | -22.71(-1.45%) |
Aug 04, 2006 | 1602 | 1612 | 1567 | 1570 | 25,800 | -30.91(-1.93%) |
Aug 03, 2006 | 1600 | 1609 | 1587 | 1601 | 20,800 | +0.19(+0.01%) |
Aug 02, 2006 | 1599 | 1609 | 1578 | 1601 | 27,800 | +0.26(+0.02%) |
Aug 01, 2006 | 1620 | 1625 | 1597 | 1601 | 32,400 | -12.12(-0.75%) |
Jul 31, 2006 | 1660 | 1660 | 1611 | 1613 | 33,600 | -49.30(-2.97%) |
Jul 28, 2006 | 1674 | 1679 | 1646 | 1662 | 33,200 | -13.14(-0.78%) |
Jul 27, 2006 | 1685 | 1702 | 1665 | 1675 | 36,200 | -11.48(-0.68%) |
Jul 26, 2006 | 1689 | 1691 | 1676 | 1687 | 31,200 | +1.19(+0.07%) |
Jul 25, 2006 | 1668 | 1691 | 1668 | 1685 | 34,200 | +19.52(+1.17%) |
Jul 24, 2006 | 1649 | 1668 | 1633 | 1666 | 31,200 | +0.61(+0.04%) |
Jul 21, 2006 | 1654 | 1669 | 1654 | 1665 | 30,000 | +10.21(+0.62%) |
Jul 20, 2006 | 1643 | 1658 | 1636 | 1655 | 28,600 | +9.96(+0.61%) |
Jul 19, 2006 | 1682 | 1682 | 1637 | 1645 | 35,000 | -39.09(-2.32%) |
Jul 18, 2006 | 1682 | 1685 | 1666 | 1684 | 31,400 | +1.36(+0.08%) |
Jul 17, 2006 | 1662 | 1684 | 1654 | 1683 | 32,200 | +17.68(+1.06%) |
Jul 14, 2006 | 1641 | 1677 | 1634 | 1665 | 41,600 | +9.44(+0.57%) |
Jul 13, 2006 | 1736 | 1738 | 1654 | 1656 | 67,400 | -84.23(-4.84%) |
Jul 12, 2006 | 1746 | 1753 | 1738 | 1740 | 48,800 | -5.81(-0.33%) |
Jul 11, 2006 | 1737 | 1747 | 1725 | 1746 | 40,000 | +11.48(+0.66%) |
Jul 10, 2006 | 1731 | 1737 | 1716 | 1734 | 39,000 | +4.14(+0.24%) |
Jul 07, 2006 | 1747 | 1750 | 1725 | 1730 | 49,400 | -11.28(-0.65%) |
Jul 06, 2006 | 1715 | 1742 | 1712 | 1741 | 50,000 | +22.91(+1.33%) |
Jul 05, 2006 | 1755 | 1757 | 1704 | 1719 | 60,800 | +37.01(+2.20%) |
Jul 04, 2006 | 1700 | 1703 | 1670 | 1682 | 54,400 | -15.73(-0.93%) |
Jul 03, 2006 | 1677 | 1698 | 1670 | 1697 | 48,600 | +25.07(+1.50%) |
Jun 30, 2006 | 1680 | 1691 | 1662 | 1672 | 49,800 | +0.59(+0.04%) |
Jun 29, 2006 | 1642 | 1672 | 1642 | 1672 | 51,800 | +32.33(+1.97%) |
Jun 28, 2006 | 1638 | 1642 | 1627 | 1639 | 33,200 | -0.26(-0.02%) |
Jun 27, 2006 | 1637 | 1643 | 1628 | 1640 | 36,400 | +6.10(+0.37%) |
Jun 26, 2006 | 1608 | 1636 | 1608 | 1633 | 39,400 | +27.74(+1.73%) |
Jun 23, 2006 | 1594 | 1608 | 1582 | 1606 | 35,000 | +9.64(+0.60%) |
Jun 22, 2006 | 1593 | 1605 | 1588 | 1596 | 32,400 | -2.05(-0.13%) |
Jun 21, 2006 | 1591 | 1618 | 1570 | 1598 | 39,800 | +5.79(+0.36%) |
Jun 20, 2006 | 1584 | 1593 | 1573 | 1592 | 35,600 | +6.04(+0.38%) |
Jun 19, 2006 | 1560 | 1592 | 1545 | 1586 | 35,600 | +11.82(+0.75%) |
Jun 16, 2006 | 1540 | 1574 | 1540 | 1574 | 33,600 | +40.49(+2.64%) |
Jun 15, 2006 | 1531 | 1551 | 1528 | 1534 | 28,400 | +2.65(+0.17%) |
Jun 14, 2006 | 1541 | 1541 | 1513 | 1531 | 32,400 | -17.16(-1.11%) |
Jun 13, 2006 | 1552 | 1570 | 1532 | 1548 | 32,400 | -4.31(-0.28%) |
Jun 12, 2006 | 1540 | 1566 | 1530 | 1553 | 31,400 | +1.42(+0.09%) |
Jun 09, 2006 | 1584 | 1594 | 1550 | 1551 | 47,000 | -40.11(-2.52%) |
Jun 08, 2006 | 1576 | 1596 | 1541 | 1591 | 54,600 | +1.94(+0.12%) |
Jun 07, 2006 | 1678 | 1678 | 1589 | 1590 | 65,000 | -89.58(-5.33%) |
Jun 06, 2006 | 1681 | 1693 | 1673 | 1679 | 58,400 | -5.49(-0.33%) |
Jun 05, 2006 | 1669 | 1685 | 1640 | 1685 | 67,200 | +15.22(+0.91%) |
Jun 02, 2006 | 1689 | 1696 | 1659 | 1669 | 78,200 | -14.79(-0.88%) |