Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2006 | 2157 | 2165 | 2148 | 2163 | 0 | +6.49(+0.30%) |
May 31, 2006 | 2115 | 2157 | 2115 | 2157 | 0 | +41.22(+1.95%) |
May 30, 2006 | 2148 | 2149 | 2112 | 2115 | 0 | -33.15(-1.54%) |
May 29, 2006 | 2155 | 2156 | 2148 | 2148 | 0 | -4.76(-0.22%) |
May 26, 2006 | 2140 | 2154 | 2138 | 2153 | 0 | +13.26(+0.62%) |
May 25, 2006 | 2126 | 2151 | 2126 | 2140 | 0 | +15.21(+0.72%) |
May 24, 2006 | 2135 | 2144 | 2113 | 2125 | 0 | -10.28(-0.48%) |
May 23, 2006 | 2127 | 2163 | 2127 | 2135 | 0 | +7.62(+0.36%) |
May 22, 2006 | 2161 | 2166 | 2122 | 2127 | 0 | -32.98(-1.53%) |
May 19, 2006 | 2152 | 2163 | 2142 | 2160 | 0 | +9.70(+0.45%) |
May 18, 2006 | 2169 | 2174 | 2150 | 2151 | 0 | -18.18(-0.84%) |
May 17, 2006 | 2212 | 2212 | 2164 | 2169 | 0 | -42.20(-1.91%) |
May 16, 2006 | 2196 | 2214 | 2196 | 2211 | 0 | +15.17(+0.69%) |
May 15, 2006 | 2214 | 2214 | 2192 | 2196 | 0 | -16.05(-0.73%) |
May 12, 2006 | 2231 | 2232 | 2207 | 2212 | 0 | -15.99(-0.72%) |
May 11, 2006 | 2239 | 2243 | 2226 | 2228 | 0 | -9.10(-0.41%) |
May 10, 2006 | 2244 | 2249 | 2236 | 2237 | 0 | -6.78(-0.30%) |
May 09, 2006 | 2243 | 2253 | 2243 | 2244 | 0 | +0.88(+0.04%) |
May 08, 2006 | 2225 | 2246 | 2222 | 2243 | 0 | +24.13(+1.09%) |
May 05, 2006 | 2204 | 2220 | 2201 | 2219 | 0 | +18.02(+0.82%) |
May 04, 2006 | 2210 | 2212 | 2200 | 2201 | 0 | -8.53(-0.39%) |
May 03, 2006 | 2203 | 2212 | 2203 | 2209 | 0 | +7.53(+0.34%) |
May 02, 2006 | 2202 | 2208 | 2196 | 2202 | 0 | +0.23(+0.01%) |