Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2276 | 2291 | 2274 | 2280 | 0 | +4.60(+0.20%) |
Sep 28, 2006 | 2266 | 2277 | 2258 | 2276 | 0 | +9.76(+0.43%) |
Sep 27, 2006 | 2268 | 2285 | 2266 | 2266 | 0 | -2.17(-0.10%) |
Sep 26, 2006 | 2243 | 2272 | 2243 | 2268 | 0 | +25.22(+1.12%) |
Sep 25, 2006 | 2232 | 2243 | 2222 | 2243 | 0 | +11.16(+0.50%) |
Sep 22, 2006 | 2228 | 2233 | 2215 | 2232 | 0 | +4.08(+0.18%) |
Sep 21, 2006 | 2243 | 2246 | 2228 | 2228 | 0 | -14.80(-0.66%) |
Sep 20, 2006 | 2233 | 2244 | 2231 | 2243 | 0 | +10.05(+0.45%) |
Sep 19, 2006 | 2225 | 2235 | 2223 | 2233 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 2225 | 2235 | 2223 | 2233 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 2225 | 2235 | 2223 | 2233 | 0 | +8.10(+0.36%) |
Sep 14, 2006 | 2216 | 2225 | 2210 | 2224 | 0 | +9.19(+0.41%) |
Sep 13, 2006 | 2201 | 2219 | 2199 | 2215 | 0 | +15.09(+0.69%) |
Sep 12, 2006 | 2190 | 2201 | 2190 | 2200 | 0 | +9.57(+0.44%) |
Sep 11, 2006 | 2199 | 2199 | 2188 | 2191 | 0 | -7.17(-0.33%) |
Sep 08, 2006 | 2193 | 2202 | 2193 | 2198 | 0 | +4.80(+0.22%) |
Sep 07, 2006 | 2200 | 2200 | 2184 | 2193 | 0 | -6.83(-0.31%) |
Sep 06, 2006 | 2213 | 2213 | 2199 | 2200 | 0 | -13.46(-0.61%) |
Sep 05, 2006 | 2202 | 2216 | 2197 | 2213 | 0 | +10.83(+0.49%) |
Sep 04, 2006 | 2208 | 2209 | 2201 | 2202 | 0 | -5.50(-0.25%) |
Sep 01, 2006 | 2206 | 2220 | 2206 | 2208 | 0 | +1.59(+0.07%) |
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%) |